默沙东公司简介_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐美国默沙东公司简介 msd公司默沙东官网重庆招聘吗默沙东简介赛默飞公司简介默沙东公司英文全称默沙东制药有限公司默沙东中国官网首页默沙东制药公司简介默沙东中国有限公司

默沙东(中国)有限公司

简介：默沙东是全球医疗行业的领先者。在美国与加拿大，默沙东称为默克，总部位于美国新泽西。凭借处方药、疫...

总部地点：美国新泽西州肯尼沃斯市

年营业额：422亿美元(2013年)

员工数：70,000人(截至2014年12月31日)

经营范围：处方药、疫苗、生物制品与动物保健品

360百科

默沙东(中国)投资有限公司企业介绍 Maigoo网

默沙东公司旗下专业治疗男性秃发的口服药物品牌,世界知名的跨国制药企业,全美较大的制药企业田安娜(Anna Van Acker),拥有文学、语言学、传播学和市场营销学硕士学位,曾...

买购网

默沙东(中国)投资有限公司官网

我们立志成为世界一流的研发密集型生物制药公司 130年来,默沙东始终追随我们拯救生命改善生活的使命,致力于增辉生命, 为攻克全球最为棘手的疾病带来药品和疫苗。通过...

msdchina.com.cn 5月6日

默沙东(中国)投资有限公司启信宝

启信宝为您提供默沙东(中国)投资有限公司的相关企业查询服务,包括工商信息、公司地址、公司电话、招聘信息,股权信息等,还提供了默沙东(中国)投资有限公司的企业信用报告下载功能,为客户提供决策支持。

qixin.com 4月30日

默沙东18.5亿美元收购公司所得,IL-2激动剂在中国获批临床!|治疗|...

2021年2月,默沙东宣布通过子公司以总计约18.5亿美元的数额 Pandion公司,后者是一家致力于开发治疗自身免疫性疾病创新疗法的生物技术公司,搭...

网易 2月5日

美国默沙东

简介：默沙东公司是世界著名的跨国制药企业,总部设于美国新泽西州(在美国名为默克公司),全球雇员超过63,000人。默沙...

A+医学百科

默沙东[MRK]美股_九方智投

130.27 0.72 (0.56%)

2024-05-10 04:00:10 (北京时间)

{"amount":"11.43\u4ebf","changeAmount":"0.72","close":"129.55","currentPrice":"130.27","currenttime":"2024-05-10 04:00:10","e":{"@attributes":{"datetime":"2024-05-10 04:00:10","e1":"130.27","e2":"0.72","e3":"(0.56%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/04","05\/06","05\/07","05\/08","05\/09"]},"cy":{"o":["131.03","129.97","128.91","127.84","126.78"]},"cyrate":{"o":["1.57%","0.74%","-0.08%","-0.90%","-1.73%"]},"p":[{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"129.01","rise":"0","time":"02:35","volumn":"344.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"128.88","rise":"-0.10%","time":"02:40","volumn":"335.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"128.88","rise":"-0.10%","time":"02:45","volumn":"275.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"129.03","rise":"0.02%","time":"02:50","volumn":"396.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"129.03","rise":"0.02%","time":"02:55","volumn":"358.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"129.07","rise":"0.05%","time":"03:00","volumn":"311.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"129.03","rise":"0.02%","time":"03:05","volumn":"381.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"129.07","rise":"0.05%","time":"03:10","volumn":"370.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"128.93","rise":"-0.06%","time":"03:15","volumn":"402.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"128.79","rise":"-0.17%","time":"03:20","volumn":"378.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"128.87","rise":"-0.11%","time":"03:25","volumn":"379.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"128.81","rise":"-0.16%","time":"03:30","volumn":"362.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"128.62","rise":"-0.30%","time":"03:35","volumn":"406.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"128.57","rise":"-0.34%","time":"03:40","volumn":"522.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"128.40","rise":"-0.47%","time":"03:45","volumn":"630.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"128.35","rise":"-0.51%","time":"03:50","volumn":"1048.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"128.21","rise":"-0.62%","time":"03:55","volumn":"2261.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"128.26","rise":"-0.58%","time":"04:00","volumn":"3.39\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"127.66","rise":"-1.05%","time":"21:35","volumn":"2006.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"127.97","rise":"-0.81%","time":"21:40","volumn":"490.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"128.48","rise":"-0.41%","time":"21:45","volumn":"653.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"128.20","rise":"-0.63%","time":"21:50","volumn":"435.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"127.85","rise":"-0.90%","time":"21:55","volumn":"543.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"127.68","rise":"-1.03%","time":"22:00","volumn":"633.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"127.48","rise":"-1.19%","time":"22:05","volumn":"1153.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"127.72","rise":"-1.00%","time":"22:10","volumn":"692.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"127.81","rise":"-0.93%","time":"22:15","volumn":"308.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"127.62","rise":"-1.08%","time":"22:20","volumn":"361.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"127.56","rise":"-1.12%","time":"22:25","volumn":"496.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"127.30","rise":"-1.33%","time":"22:30","volumn":"455.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"127.25","rise":"-1.36%","time":"22:35","volumn":"499.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"127.24","rise":"-1.37%","time":"22:40","volumn":"434.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"127.34","rise":"-1.29%","time":"22:45","volumn":"361.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"127.26","rise":"-1.36%","time":"22:50","volumn":"258.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"127.30","rise":"-1.33%","time":"22:55","volumn":"426.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"127.37","rise":"-1.27%","time":"23:00","volumn":"522.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"127.30","rise":"-1.33%","time":"23:05","volumn":"317.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"127.45","rise":"-1.21%","time":"23:10","volumn":"1015.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"127.56","rise":"-1.12%","time":"23:15","volumn":"425.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"127.69","rise":"-1.02%","time":"23:20","volumn":"521.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"127.84","rise":"-0.91%","time":"23:25","volumn":"428.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"127.75","rise":"-0.98%","time":"23:30","volumn":"588.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"127.73","rise":"-0.99%","time":"23:35","volumn":"201.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"127.76","rise":"-0.97%","time":"23:40","volumn":"200.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"127.87","rise":"-0.88%","time":"23:45","volumn":"257.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"127.89","rise":"-0.87%","time":"23:50","volumn":"286.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"127.98","rise":"-0.80%","time":"23:55","volumn":"283.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"127.92","rise":"-0.84%","time":"00:00","volumn":"307.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"127.98","rise":"-0.80%","time":"00:05","volumn":"244.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"127.90","rise":"-0.86%","time":"00:10","volumn":"324.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"127.77","rise":"-0.96%","time":"00:15","volumn":"279.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"127.71","rise":"-1.01%","time":"00:20","volumn":"483.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"127.86","rise":"-0.89%","time":"00:25","volumn":"669.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"127.84","rise":"-0.91%","time":"00:30","volumn":"239.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"127.69","rise":"-1.02%","time":"00:35","volumn":"323.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"127.67","rise":"-1.04%","time":"00:40","volumn":"404.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"127.68","rise":"-1.03%","time":"00:45","volumn":"406.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"127.87","rise":"-0.88%","time":"00:50","volumn":"1167.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"127.56","rise":"-1.12%","time":"00:55","volumn":"3560.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"127.48","rise":"-1.19%","time":"01:00","volumn":"780.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"127.53","rise":"-1.15%","time":"01:05","volumn":"265.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"127.50","rise":"-1.17%","time":"01:10","volumn":"352.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"127.55","rise":"-1.13%","time":"01:15","volumn":"393.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"127.42","rise":"-1.24%","time":"01:20","volumn":"464.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"127.53","rise":"-1.15%","time":"01:25","volumn":"386.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"127.68","rise":"-1.03%","time":"01:30","volumn":"326.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"127.70","rise":"-1.02%","time":"01:35","volumn":"405.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"127.75","rise":"-0.98%","time":"01:40","volumn":"345.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"127.79","rise":"-0.95%","time":"01:45","volumn":"310.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"127.73","rise":"-0.99%","time":"01:50","volumn":"186.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"127.68","rise":"-1.03%","time":"01:55","volumn":"228.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"127.77","rise":"-0.96%","time":"02:00","volumn":"265.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"127.85","rise":"-0.90%","time":"02:05","volumn":"255.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"127.91","rise":"-0.85%","time":"02:10","volumn":"415.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"127.85","rise":"-0.90%","time":"02:15","volumn":"294.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"127.79","rise":"-0.95%","time":"02:20","volumn":"1112.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"127.85","rise":"-0.90%","time":"02:25","volumn":"491.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"127.67","rise":"-1.03%","time":"02:30","volumn":"426.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"127.79","rise":"-0.95%","time":"02:35","volumn":"323.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"127.75","rise":"-0.98%","time":"02:40","volumn":"280.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"127.78","rise":"-0.95%","time":"02:45","volumn":"303.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"127.81","rise":"-0.93%","time":"02:50","volumn":"1909.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"127.80","rise":"-0.94%","time":"02:55","volumn":"485.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"127.82","rise":"-0.92%","time":"03:00","volumn":"374.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"127.74","rise":"-0.98%","time":"03:05","volumn":"356.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"127.80","rise":"-0.94%","time":"03:10","volumn":"552.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"127.77","rise":"-0.96%","time":"03:15","volumn":"403.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"127.66","rise":"-1.05%","time":"03:20","volumn":"534.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"127.58","rise":"-1.11%","time":"03:25","volumn":"386.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"127.56","rise":"-1.13%","time":"03:30","volumn":"505.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"127.61","rise":"-1.09%","time":"03:35","volumn":"534.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"127.66","rise":"-1.05%","time":"03:40","volumn":"542.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"127.64","rise":"-1.06%","time":"03:45","volumn":"762.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"127.61","rise":"-1.09%","time":"03:50","volumn":"1025.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"127.59","rise":"-1.10%","time":"03:55","volumn":"1849.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"127.51","rise":"-1.16%","time":"04:00","volumn":"1.97\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"127.25","rise":"-1.36%","time":"21:35","volumn":"2522.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"127.51","rise":"-1.16%","time":"21:40","volumn":"649.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"127.19","rise":"-1.41%","time":"21:45","volumn":"890.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"127.20","rise":"-1.40%","time":"21:50","volumn":"1136.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"127.31","rise":"-1.32%","time":"21:55","volumn":"513.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"127.15","rise":"-1.44%","time":"22:00","volumn":"474.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"127.21","rise":"-1.40%","time":"22:05","volumn":"730.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"127.50","rise":"-1.17%","time":"22:10","volumn":"709.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"127.53","rise":"-1.14%","time":"22:15","volumn":"3061.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"127.49","rise":"-1.18%","time":"22:20","volumn":"621.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"127.53","rise":"-1.15%","time":"22:25","volumn":"2221.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"127.50","rise":"-1.17%","time":"22:30","volumn":"789.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"127.61","rise":"-1.09%","time":"22:35","volumn":"731.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"127.50","rise":"-1.17%","time":"22:40","volumn":"673.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"127.44","rise":"-1.21%","time":"22:45","volumn":"432.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"127.40","rise":"-1.25%","time":"22:50","volumn":"862.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"127.39","rise":"-1.26%","time":"22:55","volumn":"579.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"127.32","rise":"-1.31%","time":"23:00","volumn":"478.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"127.33","rise":"-1.30%","time":"23:05","volumn":"413.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"127.30","rise":"-1.33%","time":"23:10","volumn":"580.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"127.28","rise":"-1.34%","time":"23:15","volumn":"374.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"127.26","rise":"-1.36%","time":"23:20","volumn":"630.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"127.40","rise":"-1.25%","time":"23:25","volumn":"273.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"127.34","rise":"-1.29%","time":"23:30","volumn":"451.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"127.06","rise":"-1.52%","time":"23:35","volumn":"355.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"127.03","rise":"-1.53%","time":"23:40","volumn":"386.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"127.12","rise":"-1.46%","time":"23:45","volumn":"306.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"126.99","rise":"-1.57%","time":"23:50","volumn":"304.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"127.00","rise":"-1.56%","time":"23:55","volumn":"290.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"126.97","rise":"-1.58%","time":"00:00","volumn":"363.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"126.89","rise":"-1.64%","time":"00:05","volumn":"319.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"126.78","rise":"-1.73%","time":"00:10","volumn":"315.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"126.86","rise":"-1.67%","time":"00:15","volumn":"436.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"126.86","rise":"-1.67%","time":"00:20","volumn":"347.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"126.82","rise":"-1.70%","time":"00:25","volumn":"337.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"126.95","rise":"-1.60%","time":"00:30","volumn":"243.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"127.01","rise":"-1.55%","time":"00:35","volumn":"327.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"126.90","rise":"-1.63%","time":"00:40","volumn":"294.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"127.14","rise":"-1.45%","time":"00:45","volumn":"477.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"127.27","rise":"-1.35%","time":"00:50","volumn":"422.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"127.25","rise":"-1.36%","time":"00:55","volumn":"244.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"127.24","rise":"-1.37%","time":"01:00","volumn":"496.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"127.20","rise":"-1.40%","time":"01:05","volumn":"255.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"127.18","rise":"-1.42%","time":"01:10","volumn":"301.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"127.09","rise":"-1.49%","time":"01:15","volumn":"654.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"127.16","rise":"-1.43%","time":"01:20","volumn":"416.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"127.22","rise":"-1.39%","time":"01:25","volumn":"539.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"127.17","rise":"-1.43%","time":"01:30","volumn":"371.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"127.25","rise":"-1.36%","time":"01:35","volumn":"508.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"127.28","rise":"-1.34%","time":"01:40","volumn":"357.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"127.38","rise":"-1.27%","time":"01:45","volumn":"404.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"127.42","rise":"-1.23%","time":"01:50","volumn":"301.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"127.42","rise":"-1.23%","time":"01:55","volumn":"344.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"127.56","rise":"-1.12%","time":"02:00","volumn":"478.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"127.41","rise":"-1.24%","time":"02:05","volumn":"885.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"127.47","rise":"-1.19%","time":"02:10","volumn":"514.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"127.41","rise":"-1.24%","time":"02:15","volumn":"335.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"127.41","rise":"-1.24%","time":"02:20","volumn":"350.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"127.43","rise":"-1.22%","time":"02:25","volumn":"384.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"127.54","rise":"-1.14%","time":"02:30","volumn":"397.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"127.62","rise":"-1.08%","time":"02:35","volumn":"355.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"127.54","rise":"-1.14%","time":"02:40","volumn":"372.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"127.56","rise":"-1.12%","time":"02:45","volumn":"349.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"127.58","rise":"-1.10%","time":"02:50","volumn":"291.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"127.53","rise":"-1.15%","time":"02:55","volumn":"335.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"127.52","rise":"-1.15%","time":"03:00","volumn":"330.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"127.65","rise":"-1.05%","time":"03:05","volumn":"532.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"127.57","rise":"-1.12%","time":"03:10","volumn":"947.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"127.48","rise":"-1.18%","time":"03:15","volumn":"482.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"127.47","rise":"-1.19%","time":"03:20","volumn":"433.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"127.48","rise":"-1.19%","time":"03:25","volumn":"392.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"127.48","rise":"-1.19%","time":"03:30","volumn":"467.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"127.48","rise":"-1.19%","time":"03:35","volumn":"543.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"127.47","rise":"-1.19%","time":"03:40","volumn":"601.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"127.49","rise":"-1.18%","time":"03:45","volumn":"985.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"127.51","rise":"-1.16%","time":"03:50","volumn":"1088.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"127.58","rise":"-1.11%","time":"03:55","volumn":"2034.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"127.57","rise":"-1.12%","time":"04:00","volumn":"2.01\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"127.77","rise":"-0.96%","time":"21:35","volumn":"3880.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"128.15","rise":"-0.67%","time":"21:40","volumn":"657.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"128.15","rise":"-0.67%","time":"21:45","volumn":"554.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"128.38","rise":"-0.49%","time":"21:50","volumn":"571.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"128.62","rise":"-0.30%","time":"21:55","volumn":"521.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"128.44","rise":"-0.44%","time":"22:00","volumn":"768.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"128.40","rise":"-0.47%","time":"22:05","volumn":"841.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"128.14","rise":"-0.68%","time":"22:10","volumn":"536.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"128.29","rise":"-0.56%","time":"22:15","volumn":"455.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"128.26","rise":"-0.58%","time":"22:20","volumn":"748.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"128.55","rise":"-0.36%","time":"22:25","volumn":"630.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"128.55","rise":"-0.36%","time":"22:30","volumn":"1130.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"128.35","rise":"-0.51%","time":"22:35","volumn":"676.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"128.35","rise":"-0.51%","time":"22:40","volumn":"364.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"128.49","rise":"-0.40%","time":"22:45","volumn":"456.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"128.56","rise":"-0.35%","time":"22:50","volumn":"452.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"128.50","rise":"-0.40%","time":"22:55","volumn":"749.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"128.68","rise":"-0.26%","time":"23:00","volumn":"849.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"128.83","rise":"-0.14%","time":"23:05","volumn":"736.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"128.77","rise":"-0.19%","time":"23:10","volumn":"499.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"128.70","rise":"-0.24%","time":"23:15","volumn":"331.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"128.61","rise":"-0.31%","time":"23:20","volumn":"417.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"128.52","rise":"-0.38%","time":"23:25","volumn":"372.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"128.63","rise":"-0.29%","time":"23:30","volumn":"424.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"128.60","rise":"-0.32%","time":"23:35","volumn":"399.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"128.83","rise":"-0.14%","time":"23:40","volumn":"936.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"128.85","rise":"-0.12%","time":"23:45","volumn":"219.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"128.82","rise":"-0.15%","time":"23:50","volumn":"269.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"128.82","rise":"-0.15%","time":"23:55","volumn":"293.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"128.87","rise":"-0.11%","time":"00:00","volumn":"202.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"128.83","rise":"-0.14%","time":"00:05","volumn":"205.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"128.81","rise":"-0.16%","time":"00:10","volumn":"352.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"128.66","rise":"-0.27%","time":"00:15","volumn":"299.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"128.82","rise":"-0.15%","time":"00:20","volumn":"430.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"128.84","rise":"-0.13%","time":"00:25","volumn":"389.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"128.76","rise":"-0.19%","time":"00:30","volumn":"238.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"128.78","rise":"-0.17%","time":"00:35","volumn":"307.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"128.76","rise":"-0.19%","time":"00:40","volumn":"557.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"128.83","rise":"-0.14%","time":"00:45","volumn":"326.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"128.78","rise":"-0.18%","time":"00:50","volumn":"319.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"128.75","rise":"-0.21%","time":"00:55","volumn":"307.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"128.81","rise":"-0.15%","time":"01:00","volumn":"300.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"128.84","rise":"-0.14%","time":"01:05","volumn":"543.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"128.84","rise":"-0.13%","time":"01:10","volumn":"174.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"128.89","rise":"-0.10%","time":"01:15","volumn":"263.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"128.92","rise":"-0.07%","time":"01:20","volumn":"223.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.01","rise":"0.00%","time":"01:25","volumn":"503.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.03","rise":"0.02%","time":"01:30","volumn":"310.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.00","rise":"-0.00%","time":"01:35","volumn":"378.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"128.98","rise":"-0.02%","time":"01:40","volumn":"677.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"128.90","rise":"-0.08%","time":"01:45","volumn":"337.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"128.90","rise":"-0.09%","time":"01:50","volumn":"418.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"128.94","rise":"-0.05%","time":"01:55","volumn":"389.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"128.81","rise":"-0.15%","time":"02:00","volumn":"270.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"128.88","rise":"-0.10%","time":"02:05","volumn":"320.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"128.91","rise":"-0.08%","time":"02:10","volumn":"226.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.00","rise":"-0.01%","time":"02:15","volumn":"217.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.04","rise":"0.02%","time":"02:20","volumn":"335.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.14","rise":"0.10%","time":"02:25","volumn":"419.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.26","rise":"0.19%","time":"02:30","volumn":"596.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.20","rise":"0.14%","time":"02:35","volumn":"609.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.28","rise":"0.21%","time":"02:40","volumn":"300.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.36","rise":"0.27%","time":"02:45","volumn":"370.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.34","rise":"0.26%","time":"02:50","volumn":"352.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.38","rise":"0.29%","time":"02:55","volumn":"290.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.44","rise":"0.33%","time":"03:00","volumn":"348.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.42","rise":"0.32%","time":"03:05","volumn":"530.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.46","rise":"0.34%","time":"03:10","volumn":"1636.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.55","rise":"0.42%","time":"03:15","volumn":"476.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.66","rise":"0.51%","time":"03:20","volumn":"753.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.76","rise":"0.58%","time":"03:25","volumn":"910.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.86","rise":"0.66%","time":"03:30","volumn":"932.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.97","rise":"0.74%","time":"03:35","volumn":"854.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.09","rise":"0.84%","time":"03:40","volumn":"1611.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.10","rise":"0.84%","time":"03:45","volumn":"1385.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.18","rise":"0.90%","time":"03:50","volumn":"1266.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.28","rise":"0.98%","time":"03:55","volumn":"1842.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.38","rise":"1.06%","time":"04:00","volumn":"2.18\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"131.03","rise":"1.57%","time":"21:35","volumn":"3228.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.82","rise":"1.41%","time":"21:40","volumn":"939.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.63","rise":"1.26%","time":"21:45","volumn":"874.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.47","rise":"1.13%","time":"21:50","volumn":"950.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.32","rise":"1.02%","time":"21:55","volumn":"1222.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.49","rise":"1.14%","time":"22:00","volumn":"696.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.17","rise":"0.90%","time":"22:05","volumn":"919.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.34","rise":"1.03%","time":"22:10","volumn":"699.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.21","rise":"0.93%","time":"22:15","volumn":"1036.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.05","rise":"0.81%","time":"22:20","volumn":"573.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.93","rise":"0.71%","time":"22:25","volumn":"661.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.85","rise":"0.65%","time":"22:30","volumn":"525.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.84","rise":"0.65%","time":"22:35","volumn":"350.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.79","rise":"0.60%","time":"22:40","volumn":"378.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.78","rise":"0.60%","time":"22:45","volumn":"302.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.04","rise":"0.80%","time":"22:50","volumn":"529.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.04","rise":"0.80%","time":"22:55","volumn":"333.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.83","rise":"0.64%","time":"23:00","volumn":"516.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.75","rise":"0.57%","time":"23:05","volumn":"324.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.82","rise":"0.63%","time":"23:10","volumn":"322.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.91","rise":"0.70%","time":"23:15","volumn":"646.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.04","rise":"0.80%","time":"23:20","volumn":"701.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.03","rise":"0.79%","time":"23:25","volumn":"413.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.95","rise":"0.72%","time":"23:30","volumn":"457.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.84","rise":"0.64%","time":"23:35","volumn":"496.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.82","rise":"0.63%","time":"23:40","volumn":"259.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.77","rise":"0.59%","time":"23:45","volumn":"314.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.84","rise":"0.64%","time":"23:50","volumn":"317.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.73","rise":"0.55%","time":"23:55","volumn":"264.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.75","rise":"0.57%","time":"00:00","volumn":"415.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.71","rise":"0.54%","time":"00:05","volumn":"341.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.72","rise":"0.55%","time":"00:10","volumn":"281.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.86","rise":"0.66%","time":"00:15","volumn":"280.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.71","rise":"0.54%","time":"00:20","volumn":"586.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.66","rise":"0.50%","time":"00:25","volumn":"285.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.66","rise":"0.50%","time":"00:30","volumn":"284.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.63","rise":"0.48%","time":"00:35","volumn":"295.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.63","rise":"0.48%","time":"00:40","volumn":"364.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.66","rise":"0.51%","time":"00:45","volumn":"344.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.56","rise":"0.43%","time":"00:50","volumn":"269.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.54","rise":"0.41%","time":"00:55","volumn":"240.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.55","rise":"0.42%","time":"01:00","volumn":"280.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.66","rise":"0.50%","time":"01:05","volumn":"231.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.68","rise":"0.52%","time":"01:10","volumn":"428.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.75","rise":"0.57%","time":"01:15","volumn":"386.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.73","rise":"0.56%","time":"01:20","volumn":"218.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.77","rise":"0.59%","time":"01:25","volumn":"308.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.56","rise":"0.43%","time":"01:30","volumn":"528.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.41","rise":"0.31%","time":"01:35","volumn":"444.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.36","rise":"0.27%","time":"01:40","volumn":"303.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.43","rise":"0.33%","time":"01:45","volumn":"368.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.53","rise":"0.40%","time":"01:50","volumn":"743.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.56","rise":"0.43%","time":"01:55","volumn":"420.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.55","rise":"0.42%","time":"02:00","volumn":"453.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.57","rise":"0.43%","time":"02:05","volumn":"305.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.57","rise":"0.43%","time":"02:10","volumn":"305.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.55","rise":"0.42%","time":"02:15","volumn":"490.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.49","rise":"0.37%","time":"02:20","volumn":"428.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.43","rise":"0.32%","time":"02:25","volumn":"410.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.39","rise":"0.29%","time":"02:30","volumn":"457.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.55","rise":"0.42%","time":"02:35","volumn":"513.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.61","rise":"0.47%","time":"02:40","volumn":"700.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.68","rise":"0.52%","time":"02:45","volumn":"193.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.65","rise":"0.50%","time":"02:50","volumn":"250.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.61","rise":"0.47%","time":"02:55","volumn":"221.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.61","rise":"0.47%","time":"03:00","volumn":"220.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.54","rise":"0.41%","time":"03:05","volumn":"346.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.62","rise":"0.47%","time":"03:10","volumn":"300.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.66","rise":"0.51%","time":"03:15","volumn":"1.05\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.69","rise":"0.53%","time":"03:20","volumn":"323.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.55","rise":"0.42%","time":"03:25","volumn":"469.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.59","rise":"0.45%","time":"03:30","volumn":"463.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.66","rise":"0.50%","time":"03:35","volumn":"380.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.60","rise":"0.46%","time":"03:40","volumn":"453.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.68","rise":"0.52%","time":"03:45","volumn":"629.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.78","rise":"0.60%","time":"03:50","volumn":"681.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.77","rise":"0.59%","time":"03:55","volumn":"1484.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.55","rise":"0.42%","time":"04:00","volumn":"1.77\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"394.05","ratio":"0.91%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"520.17","ratio":"0.58%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"441.02","ratio":"0.22%"}],"marketCapitalization":"3299.49\u4ebf","maxPrice":"130.50","minPrice":"129.18","monthlyTendency":{"cx":{"o":["2024\/04\/11","2024\/05\/08"]},"cy":{"o":["131.20","129.66","128.13","126.59","125.06"]},"cyrate":{"o":["4.00%","2.79%","1.57%","0.35%","-0.86%"]},"p":[{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"126.15","rise":"0","time":"04\/11","volumn":"6.19\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"125.74","rise":"-0.33%","time":"04\/12","volumn":"7.37\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"126.19","rise":"0.03%","time":"04\/15","volumn":"6.24\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"125.06","rise":"-0.86%","time":"04\/16","volumn":"5.59\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"125.37","rise":"-0.62%","time":"04\/17","volumn":"6.12\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"125.23","rise":"-0.73%","time":"04\/18","volumn":"5.99\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"125.78","rise":"-0.29%","time":"04\/19","volumn":"8.40\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"126.94","rise":"0.63%","time":"04\/22","volumn":"7.81\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"126.88","rise":"0.58%","time":"04\/23","volumn":"7.74\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"127.00","rise":"0.67%","time":"04\/24","volumn":"7.13\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"130.72","rise":"3.62%","time":"04\/25","volumn":"12.75\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"131.20","rise":"4.00%","time":"04\/26","volumn":"7.76\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"130.12","rise":"3.15%","time":"04\/29","volumn":"6.83\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"129.22","rise":"2.43%","time":"04\/30","volumn":"6.94\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"128.80","rise":"2.10%","time":"05\/01","volumn":"5.90\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"128.26","rise":"1.67%","time":"05\/02","volumn":"7.42\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"127.51","rise":"1.08%","time":"05\/03","volumn":"6.22\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"127.57","rise":"1.13%","time":"05\/06","volumn":"6.55\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"130.38","rise":"3.35%","time":"05\/07","volumn":"6.68\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.55","rise":"2.70%","time":"05\/08","volumn":"6.66\u4e07"}],"points":"20"},"open":"129.18","priceChangeRatio":"0.56%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u9ed8\u6c99\u4e1c","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["130.50","130.19","129.89","129.58","129.27"]},"cyrate":{"o":["0.73%","0.49%","0.26%","0.02%","-0.21%"]},"p":[{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.27","rise":"-0.21%","time":"21:31","volumn":"1804.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.27","rise":"-0.21%","time":"21:32","volumn":"1809.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.38","rise":"-0.13%","time":"21:33","volumn":"2630.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.47","rise":"-0.06%","time":"21:34","volumn":"2661.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.41","rise":"-0.10%","time":"21:35","volumn":"2683.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.59","rise":"0.03%","time":"21:36","volumn":"2749.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.69","rise":"0.11%","time":"21:37","volumn":"2818.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.57","rise":"0.02%","time":"21:38","volumn":"2864.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.46","rise":"-0.07%","time":"21:39","volumn":"2928.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.58","rise":"0.02%","time":"21:40","volumn":"3021.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.41","rise":"-0.11%","time":"21:41","volumn":"3088.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.58","rise":"0.02%","time":"21:42","volumn":"3147.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.46","rise":"-0.07%","time":"21:43","volumn":"3212.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.31","rise":"-0.18%","time":"21:44","volumn":"3315.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.32","rise":"-0.17%","time":"21:45","volumn":"3415.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.35","rise":"-0.15%","time":"21:46","volumn":"3519.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.35","rise":"-0.15%","time":"21:47","volumn":"3595.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.36","rise":"-0.15%","time":"21:48","volumn":"3651.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.37","rise":"-0.14%","time":"21:49","volumn":"3830.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.41","rise":"-0.11%","time":"21:50","volumn":"3881.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.48","rise":"-0.05%","time":"21:51","volumn":"3980.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.53","rise":"-0.01%","time":"21:52","volumn":"4106.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.51","rise":"-0.03%","time":"21:53","volumn":"4137.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.58","rise":"0.02%","time":"21:54","volumn":"4339.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.58","rise":"0.02%","time":"21:55","volumn":"4411.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.57","rise":"0.02%","time":"21:56","volumn":"4568.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.60","rise":"0.04%","time":"21:57","volumn":"5033.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.60","rise":"0.04%","time":"21:58","volumn":"5500.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.59","rise":"0.03%","time":"21:59","volumn":"6805.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.60","rise":"0.04%","time":"22:00","volumn":"6985.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.73","rise":"0.14%","time":"22:01","volumn":"7379.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.86","rise":"0.24%","time":"22:02","volumn":"7607.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.82","rise":"0.21%","time":"22:03","volumn":"7718.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.85","rise":"0.23%","time":"22:04","volumn":"7803.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.63","rise":"0.06%","time":"22:05","volumn":"7904.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.59","rise":"0.03%","time":"22:06","volumn":"8003.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.73","rise":"0.14%","time":"22:07","volumn":"8146.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.63","rise":"0.06%","time":"22:08","volumn":"8216.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.72","rise":"0.13%","time":"22:09","volumn":"8323.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.71","rise":"0.12%","time":"22:10","volumn":"8436.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.74","rise":"0.15%","time":"22:11","volumn":"8540.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.69","rise":"0.11%","time":"22:12","volumn":"8645.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.75","rise":"0.16%","time":"22:13","volumn":"8848.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.71","rise":"0.12%","time":"22:14","volumn":"8941.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.78","rise":"0.18%","time":"22:15","volumn":"9014.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.68","rise":"0.10%","time":"22:16","volumn":"9096.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.67","rise":"0.09%","time":"22:17","volumn":"9273.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.66","rise":"0.08%","time":"22:18","volumn":"9365.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.67","rise":"0.09%","time":"22:19","volumn":"9456.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.66","rise":"0.09%","time":"22:20","volumn":"9527.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.68","rise":"0.10%","time":"22:21","volumn":"9936.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.64","rise":"0.07%","time":"22:22","volumn":"1.00\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.72","rise":"0.13%","time":"22:23","volumn":"1.02\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.66","rise":"0.08%","time":"22:24","volumn":"1.07\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.72","rise":"0.13%","time":"22:25","volumn":"1.08\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.72","rise":"0.13%","time":"22:26","volumn":"1.09\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.74","rise":"0.15%","time":"22:27","volumn":"2.63\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.80","rise":"0.19%","time":"22:28","volumn":"2.64\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.80","rise":"0.19%","time":"22:29","volumn":"2.65\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.79","rise":"0.18%","time":"22:30","volumn":"2.66\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.80","rise":"0.20%","time":"22:31","volumn":"2.66\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.85","rise":"0.23%","time":"22:32","volumn":"2.67\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.94","rise":"0.30%","time":"22:33","volumn":"2.68\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.92","rise":"0.29%","time":"22:34","volumn":"2.68\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.96","rise":"0.32%","time":"22:35","volumn":"2.68\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.90","rise":"0.27%","time":"22:36","volumn":"2.69\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.75","rise":"0.15%","time":"22:37","volumn":"2.71\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.62","rise":"0.05%","time":"22:38","volumn":"2.74\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.66","rise":"0.08%","time":"22:39","volumn":"2.76\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.86","rise":"0.24%","time":"22:40","volumn":"2.78\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.80","rise":"0.19%","time":"22:41","volumn":"2.78\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.85","rise":"0.23%","time":"22:42","volumn":"2.79\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.91","rise":"0.28%","time":"22:43","volumn":"2.80\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.90","rise":"0.27%","time":"22:44","volumn":"2.80\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.84","rise":"0.22%","time":"22:45","volumn":"2.81\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.86","rise":"0.24%","time":"22:46","volumn":"2.82\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.79","rise":"0.19%","time":"22:47","volumn":"2.83\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.87","rise":"0.25%","time":"22:48","volumn":"2.83\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.93","rise":"0.29%","time":"22:49","volumn":"2.84\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.95","rise":"0.31%","time":"22:50","volumn":"2.85\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.92","rise":"0.29%","time":"22:51","volumn":"2.85\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.95","rise":"0.31%","time":"22:52","volumn":"2.89\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"130.06","rise":"0.39%","time":"22:53","volumn":"2.92\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.97","rise":"0.32%","time":"22:54","volumn":"2.93\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.96","rise":"0.32%","time":"22:55","volumn":"2.94\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.95","rise":"0.31%","time":"22:56","volumn":"2.94\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.93","rise":"0.29%","time":"22:57","volumn":"2.96\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.98","rise":"0.33%","time":"22:58","volumn":"2.98\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"130.00","rise":"0.35%","time":"22:59","volumn":"2.99\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.98","rise":"0.33%","time":"23:00","volumn":"3.00\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"130.01","rise":"0.35%","time":"23:01","volumn":"3.02\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"130.01","rise":"0.36%","time":"23:02","volumn":"3.04\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"130.06","rise":"0.39%","time":"23:03","volumn":"3.08\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"130.01","rise":"0.36%","time":"23:04","volumn":"3.09\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.99","rise":"0.34%","time":"23:05","volumn":"3.10\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"130.03","rise":"0.37%","time":"23:06","volumn":"3.11\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.99","rise":"0.34%","time":"23:07","volumn":"3.12\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.98","rise":"0.33%","time":"23:08","volumn":"3.13\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"130.00","rise":"0.35%","time":"23:09","volumn":"3.13\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"130.03","rise":"0.37%","time":"23:10","volumn":"3.16\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.97","rise":"0.32%","time":"23:11","volumn":"3.16\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.93","rise":"0.29%","time":"23:12","volumn":"3.18\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.94","rise":"0.30%","time":"23:13","volumn":"3.18\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.93","rise":"0.29%","time":"23:14","volumn":"3.19\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.95","rise":"0.31%","time":"23:15","volumn":"3.20\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.98","rise":"0.34%","time":"23:16","volumn":"3.20\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"130.00","rise":"0.35%","time":"23:17","volumn":"3.21\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.98","rise":"0.33%","time":"23:18","volumn":"3.21\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.97","rise":"0.33%","time":"23:19","volumn":"3.22\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.97","rise":"0.32%","time":"23:20","volumn":"3.22\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.94","rise":"0.30%","time":"23:21","volumn":"3.23\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.89","rise":"0.26%","time":"23:22","volumn":"3.23\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.91","rise":"0.28%","time":"23:23","volumn":"3.24\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.90","rise":"0.27%","time":"23:24","volumn":"3.24\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.88","rise":"0.25%","time":"23:25","volumn":"3.25\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.94","rise":"0.30%","time":"23:26","volumn":"3.25\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.91","rise":"0.28%","time":"23:27","volumn":"3.26\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.90","rise":"0.27%","time":"23:28","volumn":"3.26\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.94","rise":"0.30%","time":"23:29","volumn":"3.27\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.90","rise":"0.27%","time":"23:30","volumn":"3.28\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.86","rise":"0.24%","time":"23:31","volumn":"3.28\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.88","rise":"0.25%","time":"23:32","volumn":"3.29\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.89","rise":"0.26%","time":"23:33","volumn":"3.30\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.83","rise":"0.22%","time":"23:34","volumn":"3.31\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.79","rise":"0.19%","time":"23:35","volumn":"3.31\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.76","rise":"0.16%","time":"23:36","volumn":"3.32\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.79","rise":"0.19%","time":"23:37","volumn":"3.33\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.76","rise":"0.16%","time":"23:38","volumn":"3.34\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.75","rise":"0.15%","time":"23:39","volumn":"3.34\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.75","rise":"0.15%","time":"23:40","volumn":"3.35\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.79","rise":"0.19%","time":"23:41","volumn":"3.35\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.77","rise":"0.17%","time":"23:42","volumn":"3.36\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.81","rise":"0.20%","time":"23:43","volumn":"3.37\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.78","rise":"0.18%","time":"23:44","volumn":"3.37\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.78","rise":"0.17%","time":"23:45","volumn":"3.38\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.76","rise":"0.17%","time":"23:46","volumn":"3.38\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.73","rise":"0.14%","time":"23:47","volumn":"3.39\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.77","rise":"0.17%","time":"23:48","volumn":"3.39\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.80","rise":"0.19%","time":"23:49","volumn":"3.40\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.78","rise":"0.18%","time":"23:50","volumn":"3.41\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.80","rise":"0.19%","time":"23:51","volumn":"3.41\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.84","rise":"0.22%","time":"23:52","volumn":"3.42\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.80","rise":"0.19%","time":"23:53","volumn":"3.42\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.80","rise":"0.20%","time":"23:54","volumn":"3.43\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.80","rise":"0.19%","time":"23:55","volumn":"3.43\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.84","rise":"0.22%","time":"23:56","volumn":"3.44\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.86","rise":"0.24%","time":"23:57","volumn":"3.44\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.81","rise":"0.20%","time":"23:58","volumn":"3.45\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.82","rise":"0.21%","time":"23:59","volumn":"3.46\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.78","rise":"0.18%","time":"00:00","volumn":"3.46\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.76","rise":"0.17%","time":"00:01","volumn":"3.47\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.76","rise":"0.16%","time":"00:02","volumn":"3.47\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.79","rise":"0.19%","time":"00:03","volumn":"3.47\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.83","rise":"0.22%","time":"00:04","volumn":"3.48\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.80","rise":"0.19%","time":"00:05","volumn":"3.48\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.78","rise":"0.18%","time":"00:06","volumn":"3.48\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.79","rise":"0.19%","time":"00:07","volumn":"3.49\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.80","rise":"0.19%","time":"00:08","volumn":"3.49\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.79","rise":"0.19%","time":"00:09","volumn":"3.49\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.80","rise":"0.19%","time":"00:10","volumn":"3.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.77","rise":"0.17%","time":"00:11","volumn":"3.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.77","rise":"0.17%","time":"00:12","volumn":"3.51\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.77","rise":"0.17%","time":"00:13","volumn":"3.51\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.76","rise":"0.16%","time":"00:14","volumn":"3.51\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.76","rise":"0.17%","time":"00:15","volumn":"3.52\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.76","rise":"0.16%","time":"00:16","volumn":"3.52\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.79","rise":"0.19%","time":"00:17","volumn":"3.53\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.77","rise":"0.17%","time":"00:18","volumn":"3.53\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.79","rise":"0.19%","time":"00:19","volumn":"3.54\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.76","rise":"0.16%","time":"00:20","volumn":"3.54\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.78","rise":"0.18%","time":"00:21","volumn":"3.54\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.80","rise":"0.19%","time":"00:22","volumn":"3.55\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.79","rise":"0.19%","time":"00:23","volumn":"3.56\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.80","rise":"0.19%","time":"00:24","volumn":"3.56\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.88","rise":"0.25%","time":"00:25","volumn":"3.57\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.91","rise":"0.28%","time":"00:26","volumn":"3.58\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.90","rise":"0.27%","time":"00:27","volumn":"3.58\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.90","rise":"0.27%","time":"00:28","volumn":"3.59\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.88","rise":"0.25%","time":"00:29","volumn":"3.59\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.87","rise":"0.25%","time":"00:30","volumn":"3.59\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.89","rise":"0.26%","time":"00:31","volumn":"3.60\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.87","rise":"0.25%","time":"00:32","volumn":"3.60\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.89","rise":"0.26%","time":"00:33","volumn":"3.61\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.89","rise":"0.26%","time":"00:34","volumn":"3.61\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.88","rise":"0.25%","time":"00:35","volumn":"3.62\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.91","rise":"0.28%","time":"00:36","volumn":"3.63\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.91","rise":"0.27%","time":"00:37","volumn":"3.63\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.90","rise":"0.27%","time":"00:38","volumn":"3.64\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.89","rise":"0.26%","time":"00:39","volumn":"3.66\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.88","rise":"0.25%","time":"00:40","volumn":"3.66\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.90","rise":"0.27%","time":"00:41","volumn":"3.66\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.89","rise":"0.26%","time":"00:42","volumn":"3.67\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.91","rise":"0.28%","time":"00:43","volumn":"3.67\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.90","rise":"0.27%","time":"00:44","volumn":"3.68\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.89","rise":"0.26%","time":"00:45","volumn":"3.68\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.93","rise":"0.29%","time":"00:46","volumn":"3.70\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.98","rise":"0.33%","time":"00:47","volumn":"3.70\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.96","rise":"0.32%","time":"00:48","volumn":"3.71\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.90","rise":"0.27%","time":"00:49","volumn":"3.71\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.89","rise":"0.26%","time":"00:50","volumn":"3.71\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.87","rise":"0.25%","time":"00:51","volumn":"3.72\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.89","rise":"0.26%","time":"00:52","volumn":"3.72\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.91","rise":"0.27%","time":"00:53","volumn":"3.72\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.95","rise":"0.31%","time":"00:54","volumn":"3.73\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.94","rise":"0.30%","time":"00:55","volumn":"3.73\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.93","rise":"0.29%","time":"00:56","volumn":"3.74\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.91","rise":"0.28%","time":"00:57","volumn":"3.74\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.91","rise":"0.28%","time":"00:58","volumn":"3.74\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.93","rise":"0.29%","time":"00:59","volumn":"3.75\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.94","rise":"0.30%","time":"01:00","volumn":"3.75\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.95","rise":"0.30%","time":"01:01","volumn":"3.76\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.05","rise":"0.39%","time":"01:02","volumn":"3.77\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.06","rise":"0.39%","time":"01:03","volumn":"3.77\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.10","rise":"0.42%","time":"01:04","volumn":"3.78\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.10","rise":"0.42%","time":"01:05","volumn":"3.78\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.05","rise":"0.39%","time":"01:06","volumn":"3.79\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.06","rise":"0.39%","time":"01:07","volumn":"3.80\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.06","rise":"0.39%","time":"01:08","volumn":"3.80\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.02","rise":"0.36%","time":"01:09","volumn":"3.80\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.95","rise":"0.31%","time":"01:10","volumn":"3.81\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"129.98","rise":"0.33%","time":"01:11","volumn":"3.82\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.03","rise":"0.37%","time":"01:12","volumn":"3.82\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.03","rise":"0.37%","time":"01:13","volumn":"3.82\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.03","rise":"0.37%","time":"01:14","volumn":"3.83\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.04","rise":"0.38%","time":"01:15","volumn":"3.83\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.08","rise":"0.41%","time":"01:16","volumn":"3.84\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.07","rise":"0.40%","time":"01:17","volumn":"3.84\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.12","rise":"0.44%","time":"01:18","volumn":"3.84\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.13","rise":"0.45%","time":"01:19","volumn":"3.85\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.13","rise":"0.45%","time":"01:20","volumn":"3.85\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.14","rise":"0.46%","time":"01:21","volumn":"3.86\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.13","rise":"0.45%","time":"01:22","volumn":"3.87\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.15","rise":"0.46%","time":"01:23","volumn":"3.88\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.14","rise":"0.46%","time":"01:24","volumn":"3.88\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.07","rise":"0.41%","time":"01:25","volumn":"3.89\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.10","rise":"0.42%","time":"01:26","volumn":"3.90\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.10","rise":"0.42%","time":"01:27","volumn":"3.91\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.12","rise":"0.44%","time":"01:28","volumn":"3.92\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.10","rise":"0.42%","time":"01:29","volumn":"3.92\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.13","rise":"0.45%","time":"01:30","volumn":"3.92\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.13","rise":"0.45%","time":"01:31","volumn":"3.93\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.15","rise":"0.46%","time":"01:32","volumn":"3.94\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.14","rise":"0.45%","time":"01:33","volumn":"4.00\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.13","rise":"0.45%","time":"01:34","volumn":"4.03\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.13","rise":"0.45%","time":"01:35","volumn":"4.05\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.14","rise":"0.46%","time":"01:36","volumn":"4.06\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.15","rise":"0.46%","time":"01:37","volumn":"4.07\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.14","rise":"0.45%","time":"01:38","volumn":"4.09\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.15","rise":"0.46%","time":"01:39","volumn":"4.10\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.13","rise":"0.45%","time":"01:40","volumn":"4.13\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.14","rise":"0.46%","time":"01:41","volumn":"4.16\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.15","rise":"0.46%","time":"01:42","volumn":"4.17\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.13","rise":"0.45%","time":"01:43","volumn":"4.18\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.15","rise":"0.46%","time":"01:44","volumn":"4.19\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.15","rise":"0.46%","time":"01:45","volumn":"4.29\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.13","rise":"0.45%","time":"01:46","volumn":"4.38\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.15","rise":"0.46%","time":"01:47","volumn":"4.41\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.15","rise":"0.46%","time":"01:48","volumn":"4.44\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.15","rise":"0.46%","time":"01:49","volumn":"4.45\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.13","rise":"0.45%","time":"01:50","volumn":"4.47\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.14","rise":"0.46%","time":"01:51","volumn":"4.48\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.12","rise":"0.44%","time":"01:52","volumn":"4.49\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.10","rise":"0.42%","time":"01:53","volumn":"4.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.10","rise":"0.42%","time":"01:54","volumn":"4.52\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.11","rise":"0.43%","time":"01:55","volumn":"4.52\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.10","rise":"0.42%","time":"01:56","volumn":"4.53\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.10","rise":"0.42%","time":"01:57","volumn":"4.54\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.13","rise":"0.45%","time":"01:58","volumn":"4.55\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.13","rise":"0.45%","time":"01:59","volumn":"4.56\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.11","rise":"0.43%","time":"02:00","volumn":"4.56\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.10","rise":"0.43%","time":"02:01","volumn":"4.57\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.12","rise":"0.44%","time":"02:02","volumn":"4.58\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.09","rise":"0.42%","time":"02:03","volumn":"4.58\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.07","rise":"0.40%","time":"02:04","volumn":"4.59\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.03","rise":"0.37%","time":"02:05","volumn":"4.61\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.09","rise":"0.42%","time":"02:06","volumn":"4.62\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.05","rise":"0.39%","time":"02:07","volumn":"4.63\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.04","rise":"0.38%","time":"02:08","volumn":"4.63\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.11","rise":"0.43%","time":"02:09","volumn":"6.12\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.12","rise":"0.44%","time":"02:10","volumn":"6.13\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.12","rise":"0.44%","time":"02:11","volumn":"6.13\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.07","rise":"0.40%","time":"02:12","volumn":"6.15\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.01","rise":"0.36%","time":"02:13","volumn":"6.15\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.05","rise":"0.39%","time":"02:14","volumn":"6.16\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.07","rise":"0.40%","time":"02:15","volumn":"6.16\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.09","rise":"0.42%","time":"02:16","volumn":"6.16\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.09","rise":"0.42%","time":"02:17","volumn":"6.17\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.10","rise":"0.42%","time":"02:18","volumn":"6.18\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.10","rise":"0.42%","time":"02:19","volumn":"6.18\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.10","rise":"0.42%","time":"02:20","volumn":"6.19\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.10","rise":"0.43%","time":"02:21","volumn":"6.19\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.10","rise":"0.42%","time":"02:22","volumn":"6.20\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.10","rise":"0.42%","time":"02:23","volumn":"6.20\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.10","rise":"0.42%","time":"02:24","volumn":"6.20\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.11","rise":"0.43%","time":"02:25","volumn":"6.21\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.14","rise":"0.46%","time":"02:26","volumn":"6.21\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.17","rise":"0.48%","time":"02:27","volumn":"6.22\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.14","rise":"0.46%","time":"02:28","volumn":"6.22\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.14","rise":"0.46%","time":"02:29","volumn":"6.23\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.20","rise":"0.50%","time":"02:30","volumn":"6.23\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.21","rise":"0.51%","time":"02:31","volumn":"6.24\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.22","rise":"0.52%","time":"02:32","volumn":"6.25\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.20","rise":"0.50%","time":"02:33","volumn":"6.25\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.20","rise":"0.50%","time":"02:34","volumn":"6.26\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.16","rise":"0.47%","time":"02:35","volumn":"6.26\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.20","rise":"0.50%","time":"02:36","volumn":"6.27\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.18","rise":"0.49%","time":"02:37","volumn":"6.28\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.24","rise":"0.53%","time":"02:38","volumn":"6.28\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.29","rise":"0.57%","time":"02:39","volumn":"6.29\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.33","rise":"0.60%","time":"02:40","volumn":"6.30\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.31","rise":"0.59%","time":"02:41","volumn":"6.30\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.23","rise":"0.52%","time":"02:42","volumn":"6.31\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.34","rise":"0.61%","time":"02:43","volumn":"6.33\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.38","rise":"0.64%","time":"02:44","volumn":"6.34\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.36","rise":"0.63%","time":"02:45","volumn":"6.35\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.35","rise":"0.62%","time":"02:46","volumn":"6.35\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.41","rise":"0.67%","time":"02:47","volumn":"6.37\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.40","rise":"0.65%","time":"02:48","volumn":"6.39\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.38","rise":"0.64%","time":"02:49","volumn":"6.39\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.37","rise":"0.63%","time":"02:50","volumn":"6.41\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.37","rise":"0.63%","time":"02:51","volumn":"6.45\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.38","rise":"0.64%","time":"02:52","volumn":"6.49\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.40","rise":"0.66%","time":"02:53","volumn":"6.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.43","rise":"0.68%","time":"02:54","volumn":"6.51\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.48","rise":"0.72%","time":"02:55","volumn":"6.52\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.46","rise":"0.70%","time":"02:56","volumn":"6.53\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.50","rise":"0.73%","time":"02:57","volumn":"6.54\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.48","rise":"0.72%","time":"02:58","volumn":"6.55\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.39","rise":"0.65%","time":"02:59","volumn":"6.58\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.39","rise":"0.65%","time":"03:00","volumn":"6.61\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.44","rise":"0.69%","time":"03:01","volumn":"6.61\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.45","rise":"0.69%","time":"03:02","volumn":"6.62\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.40","rise":"0.66%","time":"03:03","volumn":"6.62\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.37","rise":"0.63%","time":"03:04","volumn":"6.63\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.42","rise":"0.67%","time":"03:05","volumn":"6.63\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.39","rise":"0.65%","time":"03:06","volumn":"6.64\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.41","rise":"0.66%","time":"03:07","volumn":"6.66\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.38","rise":"0.64%","time":"03:08","volumn":"6.66\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.40","rise":"0.65%","time":"03:09","volumn":"6.67\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.38","rise":"0.64%","time":"03:10","volumn":"6.67\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.35","rise":"0.62%","time":"03:11","volumn":"6.68\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.35","rise":"0.62%","time":"03:12","volumn":"6.69\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.39","rise":"0.65%","time":"03:13","volumn":"6.70\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.38","rise":"0.64%","time":"03:14","volumn":"6.70\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.40","rise":"0.66%","time":"03:15","volumn":"6.71\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.38","rise":"0.64%","time":"03:16","volumn":"6.72\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.41","rise":"0.66%","time":"03:17","volumn":"6.73\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.40","rise":"0.66%","time":"03:18","volumn":"6.74\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.38","rise":"0.64%","time":"03:19","volumn":"6.75\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.34","rise":"0.61%","time":"03:20","volumn":"6.76\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.36","rise":"0.63%","time":"03:21","volumn":"6.77\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.33","rise":"0.60%","time":"03:22","volumn":"6.78\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.34","rise":"0.61%","time":"03:23","volumn":"6.79\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.34","rise":"0.61%","time":"03:24","volumn":"6.80\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.35","rise":"0.62%","time":"03:25","volumn":"6.81\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.36","rise":"0.62%","time":"03:26","volumn":"6.82\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.34","rise":"0.61%","time":"03:27","volumn":"6.82\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.34","rise":"0.61%","time":"03:28","volumn":"6.83\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.34","rise":"0.61%","time":"03:29","volumn":"6.85\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.34","rise":"0.61%","time":"03:30","volumn":"6.86\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.32","rise":"0.59%","time":"03:31","volumn":"6.88\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.32","rise":"0.59%","time":"03:32","volumn":"6.89\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.29","rise":"0.58%","time":"03:33","volumn":"6.90\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.29","rise":"0.57%","time":"03:34","volumn":"6.90\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.32","rise":"0.59%","time":"03:35","volumn":"6.92\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.28","rise":"0.56%","time":"03:36","volumn":"6.92\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.31","rise":"0.59%","time":"03:37","volumn":"6.94\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.35","rise":"0.62%","time":"03:38","volumn":"6.96\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.40","rise":"0.66%","time":"03:39","volumn":"6.97\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.44","rise":"0.68%","time":"03:40","volumn":"6.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.39","rise":"0.65%","time":"03:41","volumn":"6.99\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.37","rise":"0.63%","time":"03:42","volumn":"7.00\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.38","rise":"0.64%","time":"03:43","volumn":"7.02\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.37","rise":"0.63%","time":"03:44","volumn":"7.03\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.40","rise":"0.65%","time":"03:45","volumn":"7.04\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.37","rise":"0.63%","time":"03:46","volumn":"7.07\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.40","rise":"0.65%","time":"03:47","volumn":"7.08\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.36","rise":"0.63%","time":"03:48","volumn":"7.09\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.34","rise":"0.61%","time":"03:49","volumn":"7.11\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.32","rise":"0.59%","time":"03:50","volumn":"7.14\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.36","rise":"0.63%","time":"03:51","volumn":"7.17\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.36","rise":"0.63%","time":"03:52","volumn":"7.20\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.41","rise":"0.66%","time":"03:53","volumn":"7.24\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.36","rise":"0.63%","time":"03:54","volumn":"7.28\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.29","rise":"0.57%","time":"03:55","volumn":"7.30\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.28","rise":"0.56%","time":"03:56","volumn":"7.38\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.26","rise":"0.55%","time":"03:57","volumn":"7.44\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.23","rise":"0.52%","time":"03:58","volumn":"7.49\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.22","rise":"0.51%","time":"03:59","volumn":"7.59\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.27","rise":"0.56%","time":"04:00","volumn":"8.80\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u9ed8\u6c99\u4e1c[MRK]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_MRK.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/MRK.html?from=360search","volume":"879.57\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/25","2024\/05\/08"]},"cy":{"o":["131.95","123.62","115.29","106.97","98.64"]},"cyrate":{"o":["20.72%","13.10%","5.48%","-2.13%","-9.75%"]},"p":[{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"109.30","rise":"0","time":"05\/25","volumn":"7.04\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"108.07","rise":"-1.13%","time":"05\/26","volumn":"6.38\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"106.17","rise":"-2.86%","time":"05\/30","volumn":"7.77\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"107.41","rise":"-1.73%","time":"05\/31","volumn":"14.56\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"107.93","rise":"-1.25%","time":"06\/01","volumn":"6.96\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"109.52","rise":"0.20%","time":"06\/02","volumn":"5.79\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"110.11","rise":"0.74%","time":"06\/05","volumn":"5.19\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"107.01","rise":"-2.10%","time":"06\/06","volumn":"6.96\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"105.61","rise":"-3.38%","time":"06\/07","volumn":"12.42\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"107.32","rise":"-1.81%","time":"06\/08","volumn":"8.35\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"107.71","rise":"-1.45%","time":"06\/09","volumn":"6.52\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"106.86","rise":"-2.23%","time":"06\/12","volumn":"7.47\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"106.99","rise":"-2.11%","time":"06\/13","volumn":"7.30\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"106.39","rise":"-2.66%","time":"06\/14","volumn":"6.14\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"107.13","rise":"-1.99%","time":"06\/15","volumn":"7.31\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"107.05","rise":"-2.06%","time":"06\/16","volumn":"15.84\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"107.96","rise":"-1.23%","time":"06\/20","volumn":"7.74\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"108.89","rise":"-0.38%","time":"06\/21","volumn":"6.85\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"111.45","rise":"1.97%","time":"06\/22","volumn":"7.88\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"112.33","rise":"2.77%","time":"06\/23","volumn":"16.41\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"110.81","rise":"1.38%","time":"06\/26","volumn":"7.68\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"111.05","rise":"1.60%","time":"06\/27","volumn":"7.09\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"110.17","rise":"0.80%","time":"06\/28","volumn":"8.17\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"111.27","rise":"1.80%","time":"06\/29","volumn":"6.28\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"113.12","rise":"3.49%","time":"06\/30","volumn":"8.09\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"112.06","rise":"2.53%","time":"07\/03","volumn":"2.83\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"111.43","rise":"1.95%","time":"07\/05","volumn":"5.86\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"109.48","rise":"0.16%","time":"07\/06","volumn":"7.26\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"106.73","rise":"-2.35%","time":"07\/07","volumn":"11.31\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"107.69","rise":"-1.47%","time":"07\/10","volumn":"5.95\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"106.43","rise":"-2.63%","time":"07\/11","volumn":"6.08\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"105.20","rise":"-3.75%","time":"07\/12","volumn":"8.38\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"104.05","rise":"-4.80%","time":"07\/13","volumn":"9.76\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"105.07","rise":"-3.87%","time":"07\/14","volumn":"7.21\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"103.30","rise":"-5.49%","time":"07\/17","volumn":"7.38\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"103.68","rise":"-5.14%","time":"07\/18","volumn":"7.50\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"103.68","rise":"-5.14%","time":"07\/19","volumn":"6.61\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"106.19","rise":"-2.85%","time":"07\/20","volumn":"8.07\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"108.12","rise":"-1.08%","time":"07\/21","volumn":"8.19\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"106.52","rise":"-2.54%","time":"07\/24","volumn":"6.05\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"105.26","rise":"-3.70%","time":"07\/25","volumn":"6.50\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"104.87","rise":"-4.05%","time":"07\/26","volumn":"7.04\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"103.00","rise":"-5.76%","time":"07\/27","volumn":"9.81\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"104.07","rise":"-4.78%","time":"07\/28","volumn":"6.90\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"104.38","rise":"-4.50%","time":"07\/31","volumn":"7.40\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"103.01","rise":"-5.75%","time":"08\/01","volumn":"10.01\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"103.43","rise":"-5.37%","time":"08\/02","volumn":"10.87\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"103.46","rise":"-5.34%","time":"08\/03","volumn":"6.04\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"102.73","rise":"-6.01%","time":"08\/04","volumn":"6.70\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"103.82","rise":"-5.01%","time":"08\/07","volumn":"8.26\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"104.14","rise":"-4.72%","time":"08\/08","volumn":"10.15\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"103.83","rise":"-5.00%","time":"08\/09","volumn":"6.48\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"103.30","rise":"-5.49%","time":"08\/10","volumn":"6.53\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"105.17","rise":"-3.78%","time":"08\/11","volumn":"5.90\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"106.64","rise":"-2.43%","time":"08\/14","volumn":"8.43\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"106.39","rise":"-2.66%","time":"08\/15","volumn":"5.12\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"106.46","rise":"-2.60%","time":"08\/16","volumn":"5.33\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"106.65","rise":"-2.42%","time":"08\/17","volumn":"6.46\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"106.93","rise":"-2.17%","time":"08\/18","volumn":"6.71\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"107.37","rise":"-1.77%","time":"08\/21","volumn":"6.01\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"104.96","rise":"-3.97%","time":"08\/22","volumn":"6.03\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"109.03","rise":"-0.25%","time":"08\/23","volumn":"10.59\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"107.18","rise":"-1.94%","time":"08\/24","volumn":"6.49\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"107.94","rise":"-1.24%","time":"08\/25","volumn":"4.84\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"106.66","rise":"-2.42%","time":"08\/28","volumn":"4.34\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"107.72","rise":"-1.45%","time":"08\/29","volumn":"5.67\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"107.94","rise":"-1.24%","time":"08\/30","volumn":"4.78\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"106.71","rise":"-2.37%","time":"08\/31","volumn":"9.21\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"107.57","rise":"-1.58%","time":"09\/01","volumn":"4.94\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"105.24","rise":"-3.71%","time":"09\/05","volumn":"6.38\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"104.22","rise":"-4.65%","time":"09\/06","volumn":"7.93\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"105.67","rise":"-3.32%","time":"09\/07","volumn":"8.53\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"106.78","rise":"-2.31%","time":"09\/08","volumn":"6.81\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"106.33","rise":"-2.72%","time":"09\/11","volumn":"5.07\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"106.75","rise":"-2.33%","time":"09\/12","volumn":"4.61\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"105.54","rise":"-3.44%","time":"09\/13","volumn":"6.76\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"106.70","rise":"-2.38%","time":"09\/14","volumn":"6.87\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"105.98","rise":"-3.04%","time":"09\/15","volumn":"9.64\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"106.28","rise":"-2.76%","time":"09\/18","volumn":"3.91\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"105.82","rise":"-3.18%","time":"09\/19","volumn":"5.82\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"105.77","rise":"-3.23%","time":"09\/20","volumn":"4.59\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"105.19","rise":"-3.76%","time":"09\/21","volumn":"5.86\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"104.80","rise":"-4.12%","time":"09\/22","volumn":"5.03\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"104.30","rise":"-4.57%","time":"09\/25","volumn":"6.05\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"103.85","rise":"-4.99%","time":"09\/26","volumn":"5.40\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"102.40","rise":"-6.31%","time":"09\/27","volumn":"5.63\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"102.76","rise":"-5.98%","time":"09\/28","volumn":"4.76\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"101.41","rise":"-7.22%","time":"09\/29","volumn":"7.23\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"101.01","rise":"-7.58%","time":"10\/02","volumn":"7.08\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"100.23","rise":"-8.30%","time":"10\/03","volumn":"5.92\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"100.63","rise":"-7.93%","time":"10\/04","volumn":"6.72\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"102.06","rise":"-6.62%","time":"10\/05","volumn":"6.45\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"102.34","rise":"-6.37%","time":"10\/06","volumn":"6.85\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"102.96","rise":"-5.80%","time":"10\/09","volumn":"5.06\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"102.07","rise":"-6.61%","time":"10\/10","volumn":"7.18\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"101.92","rise":"-6.75%","time":"10\/11","volumn":"5.38\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"102.05","rise":"-6.63%","time":"10\/12","volumn":"5.12\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"102.47","rise":"-6.25%","time":"10\/13","volumn":"5.79\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"102.60","rise":"-6.13%","time":"10\/16","volumn":"6.47\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"102.63","rise":"-6.10%","time":"10\/17","volumn":"5.83\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"100.45","rise":"-8.10%","time":"10\/18","volumn":"7.14\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"98.89","rise":"-9.52%","time":"10\/19","volumn":"7.64\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"101.13","rise":"-7.47%","time":"10\/20","volumn":"12.47\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"101.81","rise":"-6.85%","time":"10\/23","volumn":"8.49\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"101.49","rise":"-7.15%","time":"10\/24","volumn":"6.35\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"102.09","rise":"-6.60%","time":"10\/25","volumn":"7.85\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"104.01","rise":"-4.84%","time":"10\/26","volumn":"11.33\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"101.28","rise":"-7.34%","time":"10\/27","volumn":"8.93\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"101.14","rise":"-7.47%","time":"10\/30","volumn":"6.92\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"101.16","rise":"-7.45%","time":"10\/31","volumn":"7.52\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"101.31","rise":"-7.31%","time":"11\/01","volumn":"5.84\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"101.31","rise":"-7.31%","time":"11\/02","volumn":"5.38\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"101.84","rise":"-6.83%","time":"11\/03","volumn":"6.01\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"102.80","rise":"-5.95%","time":"11\/06","volumn":"5.95\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"102.46","rise":"-6.26%","time":"11\/07","volumn":"6.62\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"102.86","rise":"-5.89%","time":"11\/08","volumn":"8.15\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"100.84","rise":"-7.74%","time":"11\/09","volumn":"7.38\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"99.85","rise":"-8.65%","time":"11\/10","volumn":"7.63\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"100.93","rise":"-7.66%","time":"11\/13","volumn":"5.88\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"100.63","rise":"-7.93%","time":"11\/14","volumn":"6.94\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"99.81","rise":"-8.68%","time":"11\/15","volumn":"7.39\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"100.45","rise":"-8.10%","time":"11\/16","volumn":"7.89\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"100.21","rise":"-8.32%","time":"11\/17","volumn":"6.77\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"101.14","rise":"-7.47%","time":"11\/20","volumn":"7.45\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"100.67","rise":"-7.90%","time":"11\/21","volumn":"7.40\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"100.14","rise":"-8.38%","time":"11\/22","volumn":"5.72\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"100.33","rise":"-8.21%","time":"11\/24","volumn":"3.11\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"99.89","rise":"-8.61%","time":"11\/27","volumn":"7.36\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"98.64","rise":"-9.75%","time":"11\/28","volumn":"8.74\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"99.59","rise":"-8.88%","time":"11\/29","volumn":"10.29\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"100.94","rise":"-7.65%","time":"11\/30","volumn":"29.30\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"101.92","rise":"-6.75%","time":"12\/01","volumn":"6.86\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"103.52","rise":"-5.29%","time":"12\/04","volumn":"10.17\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"104.69","rise":"-4.22%","time":"12\/05","volumn":"10.79\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"104.09","rise":"-4.77%","time":"12\/06","volumn":"9.95\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"102.34","rise":"-6.37%","time":"12\/07","volumn":"9.60\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"102.21","rise":"-6.49%","time":"12\/08","volumn":"7.53\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"102.83","rise":"-5.92%","time":"12\/11","volumn":"7.43\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"102.82","rise":"-5.93%","time":"12\/12","volumn":"7.93\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"105.57","rise":"-3.41%","time":"12\/13","volumn":"10.99\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"105.11","rise":"-3.83%","time":"12\/14","volumn":"10.72\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"104.34","rise":"-4.54%","time":"12\/15","volumn":"26.39\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"105.27","rise":"-3.69%","time":"12\/18","volumn":"12.80\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"105.72","rise":"-3.28%","time":"12\/19","volumn":"8.04\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"104.59","rise":"-4.31%","time":"12\/20","volumn":"8.25\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"105.62","rise":"-3.37%","time":"12\/21","volumn":"5.92\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"106.93","rise":"-2.17%","time":"12\/22","volumn":"6.03\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"106.86","rise":"-2.23%","time":"12\/26","volumn":"4.73\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"107.21","rise":"-1.91%","time":"12\/27","volumn":"5.39\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"108.00","rise":"-1.19%","time":"12\/28","volumn":"5.53\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"108.25","rise":"-0.96%","time":"12\/29","volumn":"5.89\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"112.47","rise":"2.90%","time":"01\/02","volumn":"11.92\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"114.00","rise":"4.30%","time":"01\/03","volumn":"10.72\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"116.24","rise":"6.35%","time":"01\/04","volumn":"11.49\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"116.45","rise":"6.54%","time":"01\/05","volumn":"6.86\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"116.61","rise":"6.69%","time":"01\/08","volumn":"8.19\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"117.66","rise":"7.65%","time":"01\/09","volumn":"8.82\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"118.09","rise":"8.04%","time":"01\/10","volumn":"7.07\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"117.66","rise":"7.65%","time":"01\/11","volumn":"5.75\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"117.86","rise":"7.83%","time":"01\/12","volumn":"6.82\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"117.72","rise":"7.70%","time":"01\/16","volumn":"6.83\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"117.36","rise":"7.37%","time":"01\/17","volumn":"5.59\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"117.77","rise":"7.75%","time":"01\/18","volumn":"10.52\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"118.12","rise":"8.07%","time":"01\/19","volumn":"7.54\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"118.66","rise":"8.56%","time":"01\/22","volumn":"8.79\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"119.07","rise":"8.94%","time":"01\/23","volumn":"6.50\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"118.11","rise":"8.06%","time":"01\/24","volumn":"5.86\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"119.36","rise":"9.20%","time":"01\/25","volumn":"6.69\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"120.05","rise":"9.84%","time":"01\/26","volumn":"8.30\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"120.51","rise":"10.26%","time":"01\/29","volumn":"9.14\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"120.89","rise":"10.60%","time":"01\/30","volumn":"7.47\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"120.01","rise":"9.80%","time":"01\/31","volumn":"10.77\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"125.61","rise":"14.92%","time":"02\/01","volumn":"11.65\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"125.64","rise":"14.95%","time":"02\/02","volumn":"10.18\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"125.41","rise":"14.74%","time":"02\/05","volumn":"8.03\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"126.11","rise":"15.38%","time":"02\/06","volumn":"6.15\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"126.70","rise":"15.92%","time":"02\/07","volumn":"6.74\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"125.84","rise":"15.13%","time":"02\/08","volumn":"6.31\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"124.68","rise":"14.07%","time":"02\/09","volumn":"7.89\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"124.57","rise":"13.97%","time":"02\/12","volumn":"5.26\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"124.66","rise":"14.05%","time":"02\/13","volumn":"7.27\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"125.05","rise":"14.41%","time":"02\/14","volumn":"6.62\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"125.77","rise":"15.07%","time":"02\/15","volumn":"5.76\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"127.02","rise":"16.21%","time":"02\/16","volumn":"6.27\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"126.60","rise":"15.83%","time":"02\/20","volumn":"6.95\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"127.35","rise":"16.51%","time":"02\/21","volumn":"4.81\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"128.49","rise":"17.56%","time":"02\/22","volumn":"6.52\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"128.68","rise":"17.73%","time":"02\/23","volumn":"5.18\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"128.07","rise":"17.17%","time":"02\/26","volumn":"5.16\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"128.26","rise":"17.35%","time":"02\/27","volumn":"4.78\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"127.42","rise":"16.58%","time":"02\/28","volumn":"5.70\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"126.38","rise":"15.63%","time":"02\/29","volumn":"11.25\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"126.19","rise":"15.45%","time":"03\/01","volumn":"6.02\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"123.28","rise":"12.79%","time":"03\/04","volumn":"12.71\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"122.06","rise":"11.67%","time":"03\/05","volumn":"8.28\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"122.98","rise":"12.52%","time":"03\/06","volumn":"8.25\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"123.22","rise":"12.74%","time":"03\/07","volumn":"8.98\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"122.73","rise":"12.29%","time":"03\/08","volumn":"9.82\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"122.00","rise":"11.62%","time":"03\/11","volumn":"7.77\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"121.89","rise":"11.52%","time":"03\/12","volumn":"11.62\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"121.39","rise":"11.06%","time":"03\/13","volumn":"9.19\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"120.51","rise":"10.26%","time":"03\/14","volumn":"10.13\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"121.52","rise":"11.18%","time":"03\/15","volumn":"46.48\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"121.44","rise":"11.11%","time":"03\/18","volumn":"8.31\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"122.20","rise":"11.80%","time":"03\/19","volumn":"11.70\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"123.85","rise":"13.31%","time":"03\/20","volumn":"9.79\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"123.62","rise":"13.10%","time":"03\/21","volumn":"8.16\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"123.85","rise":"13.31%","time":"03\/22","volumn":"7.02\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"125.31","rise":"14.65%","time":"03\/25","volumn":"7.61\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"125.52","rise":"14.84%","time":"03\/26","volumn":"8.86\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"131.75","rise":"20.54%","time":"03\/27","volumn":"16.06\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"131.95","rise":"20.72%","time":"03\/28","volumn":"10.19\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"130.99","rise":"19.84%","time":"04\/01","volumn":"5.38\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"130.35","rise":"19.26%","time":"04\/02","volumn":"6.58\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"129.90","rise":"18.85%","time":"04\/03","volumn":"7.74\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"127.66","rise":"16.80%","time":"04\/04","volumn":"6.75\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"127.99","rise":"17.10%","time":"04\/05","volumn":"5.69\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"126.56","rise":"15.79%","time":"04\/08","volumn":"6.28\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"126.71","rise":"15.93%","time":"04\/09","volumn":"4.70\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"126.75","rise":"15.97%","time":"04\/10","volumn":"5.79\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"126.15","rise":"15.42%","time":"04\/11","volumn":"6.19\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"125.74","rise":"15.04%","time":"04\/12","volumn":"7.37\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"126.19","rise":"15.45%","time":"04\/15","volumn":"6.24\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"125.06","rise":"14.42%","time":"04\/16","volumn":"5.59\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"125.37","rise":"14.70%","time":"04\/17","volumn":"6.12\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"125.23","rise":"14.57%","time":"04\/18","volumn":"5.99\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"125.78","rise":"15.08%","time":"04\/19","volumn":"8.40\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"126.94","rise":"16.14%","time":"04\/22","volumn":"7.81\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"126.88","rise":"16.08%","time":"04\/23","volumn":"7.74\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"127.00","rise":"16.19%","time":"04\/24","volumn":"7.13\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"130.72","rise":"19.60%","time":"04\/25","volumn":"12.75\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"131.20","rise":"20.04%","time":"04\/26","volumn":"7.76\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"130.12","rise":"19.05%","time":"04\/29","volumn":"6.83\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"129.22","rise":"18.23%","time":"04\/30","volumn":"6.94\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"128.80","rise":"17.84%","time":"05\/01","volumn":"5.90\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"128.26","rise":"17.35%","time":"05\/02","volumn":"7.42\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"127.51","rise":"16.66%","time":"05\/03","volumn":"6.22\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"127.57","rise":"16.72%","time":"05\/06","volumn":"6.55\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"130.38","rise":"19.29%","time":"05\/07","volumn":"6.68\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.55","rise":"18.53%","time":"05\/08","volumn":"6.66\u4e07"}],"points":"240"}}

默沙东(中国)投资有限公司校园招聘及实习生招聘

员工是默沙东最宝贵的财富之一。我们坚信,企业的成功归功于每一位员工的诚信、学识、敬业度和责任感。在中国,默沙东注重通过推行完备的人才管理体系,不断提升员工积极...

应届生求职网 4月2日

默沙东中国公司简介|

默沙东,健康是福。默沙东中国的总部设在上海,目前中国大陆地区共有10个分公司,有3座工厂(分别在上海,杭州和南京)。员工总人数超过4500人。目前,我们在中国提供涵盖心血...

卓博人才网 2011年2月11日

默沙东(中国)有限公司简介联系方式清科研究中心

默沙东(中国)有限公司注册地在中国香港,1992年1月01日成立,是其他企业,默沙东(中国)有限公司1992年于香港注册成立,1994年默沙东(中国)有限公司和杭州华东医药集团公司...

pedata.cn 2009年10月15日

没有更多结果了~

意见反馈
页面反馈