史丹利(美国工具制造商)
外文名称：STANLEY
成立时间：2010年
总部地点：美国
经营范围：五金、工具、安防和门类
公司类型：外商独资
成就：美国标准普尔500强企业之一
首页史丹利农业集团股份有限公司
热门资讯推荐
史丹利_相关机构
{"amount":"1.26\u4ebf","changeAmount":"-0.42","close":"82.46","currentPrice":"82.04","currenttime":"2024-06-11 04:00:59","e":{"@attributes":{"datetime":"2024-06-11 04:00:59","e1":"82.04","e2":"-0.42","e3":"(-0.51%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/04","06\/05","06\/06","06\/07","06\/08"]},"cy":{"o":["86.18","85.19","84.20","83.21","82.22"]},"cyrate":{"o":["1.04%","-0.12%","-1.28%","-2.44%","-3.61%"]},"p":[{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"85.30","rise":"0","time":"02:35","volumn":"53.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"85.33","rise":"0.05%","time":"02:40","volumn":"74.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"85.37","rise":"0.09%","time":"02:45","volumn":"109.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"85.41","rise":"0.13%","time":"02:50","volumn":"40.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"85.30","rise":"0.01%","time":"02:55","volumn":"111.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"85.50","rise":"0.23%","time":"03:00","volumn":"82.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"85.55","rise":"0.30%","time":"03:05","volumn":"87.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"85.60","rise":"0.36%","time":"03:10","volumn":"109.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"85.84","rise":"0.64%","time":"03:15","volumn":"255.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"85.83","rise":"0.63%","time":"03:20","volumn":"323.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"86.05","rise":"0.89%","time":"03:25","volumn":"391.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"85.99","rise":"0.81%","time":"03:30","volumn":"125.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"85.95","rise":"0.77%","time":"03:35","volumn":"82.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"85.91","rise":"0.72%","time":"03:40","volumn":"219.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"85.88","rise":"0.69%","time":"03:45","volumn":"246.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"85.78","rise":"0.57%","time":"03:50","volumn":"333.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"86.01","rise":"0.84%","time":"03:55","volumn":"531.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"86.18","rise":"1.04%","time":"04:00","volumn":"6085.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"84.12","rise":"-1.38%","time":"21:35","volumn":"545.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"84.57","rise":"-0.85%","time":"21:40","volumn":"131.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"84.50","rise":"-0.93%","time":"21:45","volumn":"78.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"84.39","rise":"-1.07%","time":"21:50","volumn":"126.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"84.33","rise":"-1.14%","time":"21:55","volumn":"105.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"84.33","rise":"-1.13%","time":"22:00","volumn":"142.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"84.33","rise":"-1.13%","time":"22:05","volumn":"145.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"84.10","rise":"-1.40%","time":"22:10","volumn":"83.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"84.13","rise":"-1.37%","time":"22:15","volumn":"69.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"84.20","rise":"-1.28%","time":"22:20","volumn":"78.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"83.99","rise":"-1.53%","time":"22:25","volumn":"160.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"84.46","rise":"-0.98%","time":"22:30","volumn":"650.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"84.45","rise":"-0.99%","time":"22:35","volumn":"303.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"84.62","rise":"-0.79%","time":"22:40","volumn":"211.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"84.57","rise":"-0.85%","time":"22:45","volumn":"120.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"84.44","rise":"-1.00%","time":"22:50","volumn":"199.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"84.43","rise":"-1.01%","time":"22:55","volumn":"133.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"84.26","rise":"-1.21%","time":"23:00","volumn":"235.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"84.37","rise":"-1.08%","time":"23:05","volumn":"253.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"84.30","rise":"-1.17%","time":"23:10","volumn":"251.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"84.38","rise":"-1.07%","time":"23:15","volumn":"98.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"84.46","rise":"-0.98%","time":"23:20","volumn":"105.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"84.39","rise":"-1.06%","time":"23:25","volumn":"141.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"84.32","rise":"-1.14%","time":"23:30","volumn":"159.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"84.09","rise":"-1.42%","time":"23:35","volumn":"393.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"84.16","rise":"-1.33%","time":"23:40","volumn":"164.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"84.14","rise":"-1.35%","time":"23:45","volumn":"127.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"84.12","rise":"-1.38%","time":"23:50","volumn":"195.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"84.09","rise":"-1.41%","time":"23:55","volumn":"133.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"84.08","rise":"-1.42%","time":"00:00","volumn":"160.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"84.04","rise":"-1.47%","time":"00:05","volumn":"231.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.78","rise":"-1.78%","time":"00:10","volumn":"274.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.77","rise":"-1.79%","time":"00:15","volumn":"91.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.76","rise":"-1.80%","time":"00:20","volumn":"108.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.78","rise":"-1.78%","time":"00:25","volumn":"103.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"84.08","rise":"-1.43%","time":"00:30","volumn":"186.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"84.03","rise":"-1.49%","time":"00:35","volumn":"139.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.88","rise":"-1.66%","time":"00:40","volumn":"713.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"84.04","rise":"-1.47%","time":"00:45","volumn":"999.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"84.10","rise":"-1.40%","time":"00:50","volumn":"558.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.94","rise":"-1.59%","time":"00:55","volumn":"493.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"84.18","rise":"-1.31%","time":"01:00","volumn":"755.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"84.10","rise":"-1.40%","time":"01:05","volumn":"394.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.74","rise":"-1.82%","time":"01:10","volumn":"586.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.52","rise":"-2.08%","time":"01:15","volumn":"268.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.27","rise":"-2.37%","time":"01:20","volumn":"221.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.27","rise":"-2.38%","time":"01:25","volumn":"331.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.50","rise":"-2.10%","time":"01:30","volumn":"105.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.41","rise":"-2.21%","time":"01:35","volumn":"174.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.40","rise":"-2.22%","time":"01:40","volumn":"107.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.45","rise":"-2.16%","time":"01:45","volumn":"189.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.47","rise":"-2.15%","time":"01:50","volumn":"142.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.57","rise":"-2.02%","time":"01:55","volumn":"138.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.64","rise":"-1.94%","time":"02:00","volumn":"109.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.73","rise":"-1.84%","time":"02:05","volumn":"105.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.65","rise":"-1.93%","time":"02:10","volumn":"83.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.73","rise":"-1.83%","time":"02:15","volumn":"89.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.81","rise":"-1.74%","time":"02:20","volumn":"127.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.85","rise":"-1.70%","time":"02:25","volumn":"69.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.89","rise":"-1.64%","time":"02:30","volumn":"119.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.72","rise":"-1.85%","time":"02:35","volumn":"91.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.75","rise":"-1.81%","time":"02:40","volumn":"102.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.84","rise":"-1.71%","time":"02:45","volumn":"108.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.80","rise":"-1.75%","time":"02:50","volumn":"75.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.73","rise":"-1.83%","time":"02:55","volumn":"88.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.61","rise":"-1.97%","time":"03:00","volumn":"146.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.34","rise":"-2.29%","time":"03:05","volumn":"313.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.40","rise":"-2.22%","time":"03:10","volumn":"122.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.39","rise":"-2.23%","time":"03:15","volumn":"108.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.29","rise":"-2.36%","time":"03:20","volumn":"237.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.33","rise":"-2.30%","time":"03:25","volumn":"199.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.25","rise":"-2.40%","time":"03:30","volumn":"227.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.24","rise":"-2.41%","time":"03:35","volumn":"172.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.07","rise":"-2.61%","time":"03:40","volumn":"514.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.22","rise":"-2.44%","time":"03:45","volumn":"262.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.14","rise":"-2.53%","time":"03:50","volumn":"320.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.21","rise":"-2.44%","time":"03:55","volumn":"776.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.02","rise":"-2.67%","time":"04:00","volumn":"4281.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.38","rise":"-2.25%","time":"21:35","volumn":"209.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.34","rise":"-2.29%","time":"21:40","volumn":"154.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.44","rise":"-2.18%","time":"21:45","volumn":"115.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.50","rise":"-2.10%","time":"21:50","volumn":"54.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.44","rise":"-2.18%","time":"21:55","volumn":"88.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.51","rise":"-2.09%","time":"22:00","volumn":"103.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.22","rise":"-2.43%","time":"22:05","volumn":"135.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.08","rise":"-2.60%","time":"22:10","volumn":"66.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.11","rise":"-2.56%","time":"22:15","volumn":"40.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.36","rise":"-2.26%","time":"22:20","volumn":"161.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.45","rise":"-2.16%","time":"22:25","volumn":"126.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.38","rise":"-2.25%","time":"22:30","volumn":"37.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.72","rise":"-1.84%","time":"22:35","volumn":"138.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.72","rise":"-1.84%","time":"22:40","volumn":"185.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.51","rise":"-2.09%","time":"22:45","volumn":"123.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.53","rise":"-2.07%","time":"22:50","volumn":"539.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.58","rise":"-2.01%","time":"22:55","volumn":"59.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.41","rise":"-2.21%","time":"23:00","volumn":"126.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.53","rise":"-2.07%","time":"23:05","volumn":"82.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.39","rise":"-2.23%","time":"23:10","volumn":"53.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.55","rise":"-2.05%","time":"23:15","volumn":"46.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.75","rise":"-1.82%","time":"23:20","volumn":"27.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.87","rise":"-1.67%","time":"23:25","volumn":"88.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.89","rise":"-1.64%","time":"23:30","volumn":"105.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.84","rise":"-1.71%","time":"23:35","volumn":"55.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.87","rise":"-1.67%","time":"23:40","volumn":"79.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.86","rise":"-1.68%","time":"23:45","volumn":"49.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.93","rise":"-1.60%","time":"23:50","volumn":"38.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.95","rise":"-1.58%","time":"23:55","volumn":"128.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.15","rise":"-1.34%","time":"00:00","volumn":"213.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.09","rise":"-1.41%","time":"00:05","volumn":"111.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.98","rise":"-1.54%","time":"00:10","volumn":"71.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.01","rise":"-1.51%","time":"00:15","volumn":"55.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.99","rise":"-1.53%","time":"00:20","volumn":"119.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.91","rise":"-1.62%","time":"00:25","volumn":"72.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.84","rise":"-1.71%","time":"00:30","volumn":"104.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.88","rise":"-1.66%","time":"00:35","volumn":"51.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.95","rise":"-1.57%","time":"00:40","volumn":"21.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.95","rise":"-1.58%","time":"00:45","volumn":"57.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.96","rise":"-1.57%","time":"00:50","volumn":"34.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.96","rise":"-1.57%","time":"00:55","volumn":"48.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.93","rise":"-1.60%","time":"01:00","volumn":"60.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.94","rise":"-1.59%","time":"01:05","volumn":"45.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.93","rise":"-1.60%","time":"01:10","volumn":"38.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.00","rise":"-1.52%","time":"01:15","volumn":"37.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.94","rise":"-1.59%","time":"01:20","volumn":"60.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.92","rise":"-1.62%","time":"01:25","volumn":"68.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.93","rise":"-1.60%","time":"01:30","volumn":"26.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.89","rise":"-1.64%","time":"01:35","volumn":"53.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.88","rise":"-1.66%","time":"01:40","volumn":"53.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.89","rise":"-1.65%","time":"01:45","volumn":"118.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.94","rise":"-1.59%","time":"01:50","volumn":"29.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.94","rise":"-1.59%","time":"01:55","volumn":"62.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.06","rise":"-1.45%","time":"02:00","volumn":"45.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.14","rise":"-1.36%","time":"02:05","volumn":"72.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.19","rise":"-1.30%","time":"02:10","volumn":"32.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.17","rise":"-1.31%","time":"02:15","volumn":"63.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.06","rise":"-1.45%","time":"02:20","volumn":"54.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.15","rise":"-1.34%","time":"02:25","volumn":"31.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.18","rise":"-1.31%","time":"02:30","volumn":"52.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.31","rise":"-1.15%","time":"02:35","volumn":"60.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.31","rise":"-1.15%","time":"02:40","volumn":"59.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.50","rise":"-0.93%","time":"02:45","volumn":"96.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.47","rise":"-0.97%","time":"02:50","volumn":"38.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.45","rise":"-0.99%","time":"02:55","volumn":"44.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.44","rise":"-1.00%","time":"03:00","volumn":"71.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.44","rise":"-1.01%","time":"03:05","volumn":"58.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.42","rise":"-1.03%","time":"03:10","volumn":"47.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.33","rise":"-1.13%","time":"03:15","volumn":"67.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.43","rise":"-1.01%","time":"03:20","volumn":"78.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.44","rise":"-1.00%","time":"03:25","volumn":"85.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.34","rise":"-1.12%","time":"03:30","volumn":"76.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.32","rise":"-1.14%","time":"03:35","volumn":"99.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.39","rise":"-1.06%","time":"03:40","volumn":"243.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.31","rise":"-1.15%","time":"03:45","volumn":"196.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.34","rise":"-1.12%","time":"03:50","volumn":"211.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.49","rise":"-0.94%","time":"03:55","volumn":"348.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.42","rise":"-1.03%","time":"04:00","volumn":"2967.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.89","rise":"-1.65%","time":"21:35","volumn":"165.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.66","rise":"-1.91%","time":"21:40","volumn":"91.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.90","rise":"-1.64%","time":"21:45","volumn":"79.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.19","rise":"-1.30%","time":"21:50","volumn":"41.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.05","rise":"-1.46%","time":"21:55","volumn":"84.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.14","rise":"-1.35%","time":"22:00","volumn":"130.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.92","rise":"-1.61%","time":"22:05","volumn":"68.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.97","rise":"-1.55%","time":"22:10","volumn":"71.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.78","rise":"-1.78%","time":"22:15","volumn":"57.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.84","rise":"-1.71%","time":"22:20","volumn":"69.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.88","rise":"-1.66%","time":"22:25","volumn":"51.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.97","rise":"-1.55%","time":"22:30","volumn":"61.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.87","rise":"-1.67%","time":"22:35","volumn":"89.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.84","rise":"-1.70%","time":"22:40","volumn":"41.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.83","rise":"-1.72%","time":"22:45","volumn":"204.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.91","rise":"-1.62%","time":"22:50","volumn":"42.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.83","rise":"-1.72%","time":"22:55","volumn":"49.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.80","rise":"-1.75%","time":"23:00","volumn":"92.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.76","rise":"-1.80%","time":"23:05","volumn":"161.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.84","rise":"-1.71%","time":"23:10","volumn":"92.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.84","rise":"-1.70%","time":"23:15","volumn":"45.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.93","rise":"-1.60%","time":"23:20","volumn":"65.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.92","rise":"-1.61%","time":"23:25","volumn":"23.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.91","rise":"-1.62%","time":"23:30","volumn":"54.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.94","rise":"-1.59%","time":"23:35","volumn":"168.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.90","rise":"-1.64%","time":"23:40","volumn":"80.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.89","rise":"-1.65%","time":"23:45","volumn":"36.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.87","rise":"-1.67%","time":"23:50","volumn":"44.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.89","rise":"-1.65%","time":"23:55","volumn":"69.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.91","rise":"-1.62%","time":"00:00","volumn":"43.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.85","rise":"-1.69%","time":"00:05","volumn":"11.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.79","rise":"-1.76%","time":"00:10","volumn":"180.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.78","rise":"-1.78%","time":"00:15","volumn":"15.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.83","rise":"-1.72%","time":"00:20","volumn":"48.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.72","rise":"-1.85%","time":"00:25","volumn":"43.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.75","rise":"-1.81%","time":"00:30","volumn":"25.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.72","rise":"-1.85%","time":"00:35","volumn":"69.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.59","rise":"-2.00%","time":"00:40","volumn":"56.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.63","rise":"-1.95%","time":"00:45","volumn":"37.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.70","rise":"-1.86%","time":"00:50","volumn":"56.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.65","rise":"-1.93%","time":"00:55","volumn":"69.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.43","rise":"-2.19%","time":"01:00","volumn":"98.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.35","rise":"-2.28%","time":"01:05","volumn":"360.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.28","rise":"-2.36%","time":"01:10","volumn":"120.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.39","rise":"-2.23%","time":"01:15","volumn":"32.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.33","rise":"-2.31%","time":"01:20","volumn":"80.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.32","rise":"-2.32%","time":"01:25","volumn":"99.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.28","rise":"-2.36%","time":"01:30","volumn":"119.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.26","rise":"-2.39%","time":"01:35","volumn":"302.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.42","rise":"-2.20%","time":"01:40","volumn":"261.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.48","rise":"-2.13%","time":"01:45","volumn":"363.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.32","rise":"-2.32%","time":"01:50","volumn":"111.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.31","rise":"-2.33%","time":"01:55","volumn":"54.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.28","rise":"-2.37%","time":"02:00","volumn":"44.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.20","rise":"-2.46%","time":"02:05","volumn":"44.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"82.96","rise":"-2.74%","time":"02:10","volumn":"239.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.19","rise":"-2.47%","time":"02:15","volumn":"843.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.12","rise":"-2.55%","time":"02:20","volumn":"109.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.02","rise":"-2.67%","time":"02:25","volumn":"153.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.06","rise":"-2.62%","time":"02:30","volumn":"95.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.14","rise":"-2.52%","time":"02:35","volumn":"186.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.04","rise":"-2.64%","time":"02:40","volumn":"78.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.06","rise":"-2.61%","time":"02:45","volumn":"197.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.17","rise":"-2.49%","time":"02:50","volumn":"106.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.28","rise":"-2.36%","time":"02:55","volumn":"108.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.27","rise":"-2.37%","time":"03:00","volumn":"77.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.33","rise":"-2.30%","time":"03:05","volumn":"56.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.42","rise":"-2.20%","time":"03:10","volumn":"55.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.44","rise":"-2.18%","time":"03:15","volumn":"48.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.47","rise":"-2.15%","time":"03:20","volumn":"71.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.35","rise":"-2.28%","time":"03:25","volumn":"210.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.42","rise":"-2.20%","time":"03:30","volumn":"72.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.34","rise":"-2.29%","time":"03:35","volumn":"96.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.30","rise":"-2.34%","time":"03:40","volumn":"116.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.31","rise":"-2.33%","time":"03:45","volumn":"111.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.23","rise":"-2.42%","time":"03:50","volumn":"199.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.25","rise":"-2.40%","time":"03:55","volumn":"304.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.49","rise":"-2.12%","time":"04:00","volumn":"2139.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"82.22","rise":"-3.61%","time":"21:35","volumn":"383.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"82.77","rise":"-2.96%","time":"21:40","volumn":"376.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.20","rise":"-2.46%","time":"21:45","volumn":"252.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.30","rise":"-2.34%","time":"21:50","volumn":"43.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.09","rise":"-2.59%","time":"21:55","volumn":"43.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"82.83","rise":"-2.88%","time":"22:00","volumn":"72.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"82.79","rise":"-2.94%","time":"22:05","volumn":"78.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"82.60","rise":"-3.16%","time":"22:10","volumn":"165.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"82.68","rise":"-3.07%","time":"22:15","volumn":"223.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"82.87","rise":"-2.84%","time":"22:20","volumn":"450.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"82.93","rise":"-2.77%","time":"22:25","volumn":"118.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"82.84","rise":"-2.87%","time":"22:30","volumn":"59.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"82.74","rise":"-3.00%","time":"22:35","volumn":"36.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"82.92","rise":"-2.78%","time":"22:40","volumn":"162.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.03","rise":"-2.65%","time":"22:45","volumn":"40.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.05","rise":"-2.63%","time":"22:50","volumn":"68.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"82.91","rise":"-2.80%","time":"22:55","volumn":"89.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"82.82","rise":"-2.90%","time":"23:00","volumn":"37.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"82.79","rise":"-2.94%","time":"23:05","volumn":"70.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"82.68","rise":"-3.07%","time":"23:10","volumn":"87.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"82.68","rise":"-3.07%","time":"23:15","volumn":"77.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"82.68","rise":"-3.07%","time":"23:20","volumn":"52.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"82.87","rise":"-2.84%","time":"23:25","volumn":"141.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"82.81","rise":"-2.91%","time":"23:30","volumn":"47.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"82.89","rise":"-2.82%","time":"23:35","volumn":"58.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"82.74","rise":"-3.00%","time":"23:40","volumn":"68.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"82.64","rise":"-3.11%","time":"23:45","volumn":"43.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"82.84","rise":"-2.88%","time":"23:50","volumn":"145.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"82.78","rise":"-2.94%","time":"23:55","volumn":"62.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"82.99","rise":"-2.70%","time":"00:00","volumn":"164.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"82.91","rise":"-2.80%","time":"00:05","volumn":"67.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"82.93","rise":"-2.77%","time":"00:10","volumn":"97.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"82.90","rise":"-2.81%","time":"00:15","volumn":"47.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"83.08","rise":"-2.59%","time":"00:20","volumn":"42.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"83.03","rise":"-2.66%","time":"00:25","volumn":"37.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"83.15","rise":"-2.51%","time":"00:30","volumn":"101.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"83.15","rise":"-2.51%","time":"00:35","volumn":"51.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"83.02","rise":"-2.67%","time":"00:40","volumn":"71.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"83.03","rise":"-2.66%","time":"00:45","volumn":"56.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"83.04","rise":"-2.64%","time":"00:50","volumn":"136.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"83.05","rise":"-2.63%","time":"00:55","volumn":"65.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"83.09","rise":"-2.58%","time":"01:00","volumn":"87.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"82.95","rise":"-2.74%","time":"01:05","volumn":"55.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"82.95","rise":"-2.75%","time":"01:10","volumn":"73.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"82.90","rise":"-2.81%","time":"01:15","volumn":"213.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"82.94","rise":"-2.76%","time":"01:20","volumn":"257.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"83.03","rise":"-2.65%","time":"01:25","volumn":"100.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"82.91","rise":"-2.80%","time":"01:30","volumn":"51.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"82.90","rise":"-2.81%","time":"01:35","volumn":"32.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"82.90","rise":"-2.81%","time":"01:40","volumn":"62.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"82.88","rise":"-2.83%","time":"01:45","volumn":"31.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"82.90","rise":"-2.81%","time":"01:50","volumn":"87.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"82.84","rise":"-2.87%","time":"01:55","volumn":"58.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"82.84","rise":"-2.88%","time":"02:00","volumn":"72.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"82.75","rise":"-2.98%","time":"02:05","volumn":"69.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"82.55","rise":"-3.22%","time":"02:10","volumn":"77.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"82.47","rise":"-3.31%","time":"02:15","volumn":"105.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"82.46","rise":"-3.32%","time":"02:20","volumn":"79.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"82.59","rise":"-3.17%","time":"02:25","volumn":"222.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"82.71","rise":"-3.03%","time":"02:30","volumn":"49.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"82.65","rise":"-3.10%","time":"02:35","volumn":"45.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"82.70","rise":"-3.04%","time":"02:40","volumn":"43.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"82.75","rise":"-2.98%","time":"02:45","volumn":"37.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"82.63","rise":"-3.12%","time":"02:50","volumn":"114.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"82.60","rise":"-3.16%","time":"02:55","volumn":"88.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"82.51","rise":"-3.27%","time":"03:00","volumn":"46.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"82.62","rise":"-3.14%","time":"03:05","volumn":"110.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"82.62","rise":"-3.14%","time":"03:10","volumn":"19.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"82.54","rise":"-3.23%","time":"03:15","volumn":"77.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"82.51","rise":"-3.27%","time":"03:20","volumn":"39.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"82.44","rise":"-3.35%","time":"03:25","volumn":"118.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"82.56","rise":"-3.21%","time":"03:30","volumn":"80.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"82.53","rise":"-3.24%","time":"03:35","volumn":"115.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"82.52","rise":"-3.25%","time":"03:40","volumn":"57.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"82.49","rise":"-3.29%","time":"03:45","volumn":"226.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"82.47","rise":"-3.31%","time":"03:50","volumn":"237.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"82.67","rise":"-3.08%","time":"03:55","volumn":"287.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"82.46","rise":"-3.32%","time":"04:00","volumn":"3198.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"389.31","ratio":"0.21%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"535.72","ratio":"0.32%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"464.83","ratio":"0.40%"}],"marketCapitalization":"126.24\u4ebf","maxPrice":"82.55","minPrice":"81.36","monthlyTendency":{"cx":{"o":["2024\/05\/10","2024\/06\/07"]},"cy":{"o":["90.99","88.77","86.56","84.34","82.13"]},"cyrate":{"o":["2.20%","-0.29%","-2.77%","-5.26%","-7.75%"]},"p":[{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"89.03","rise":"0","time":"05\/10","volumn":"1.34\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"89.39","rise":"0.40%","time":"05\/13","volumn":"1.06\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"90.99","rise":"2.20%","time":"05\/14","volumn":"1.29\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"90.58","rise":"1.74%","time":"05\/15","volumn":"1.53\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"88.98","rise":"-0.06%","time":"05\/16","volumn":"1.57\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"89.31","rise":"0.31%","time":"05\/17","volumn":"9322.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"88.75","rise":"-0.31%","time":"05\/20","volumn":"7970.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"87.36","rise":"-1.88%","time":"05\/21","volumn":"8563.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"86.36","rise":"-3.00%","time":"05\/22","volumn":"1.17\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"85.19","rise":"-4.31%","time":"05\/23","volumn":"1.22\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"85.32","rise":"-4.17%","time":"05\/24","volumn":"5698.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"84.11","rise":"-5.53%","time":"05\/28","volumn":"1.39\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.13","rise":"-7.75%","time":"05\/29","volumn":"1.05\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"84.54","rise":"-5.04%","time":"05\/30","volumn":"1.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"86.36","rise":"-3.00%","time":"05\/31","volumn":"1.51\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"86.18","rise":"-3.20%","time":"06\/03","volumn":"1.72\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"83.02","rise":"-6.75%","time":"06\/04","volumn":"2.19\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"84.42","rise":"-5.18%","time":"06\/05","volumn":"1.00\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.49","rise":"-6.22%","time":"06\/06","volumn":"1.08\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"82.46","rise":"-7.38%","time":"06\/07","volumn":"1.12\u4e07"}],"points":"20"},"open":"81.65","priceChangeRatio":"-0.51%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u53f2\u4e39\u5229\u767e\u5f97","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["82.55","82.25","81.96","81.67","81.37"]},"cyrate":{"o":["0.11%","-0.25%","-0.61%","-0.96%","-1.32%"]},"p":[{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.77","rise":"-0.84%","time":"21:31","volumn":"209.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.66","rise":"-0.97%","time":"21:32","volumn":"217.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.59","rise":"-1.06%","time":"21:33","volumn":"233.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.37","rise":"-1.32%","time":"21:34","volumn":"358.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.64","rise":"-0.99%","time":"21:35","volumn":"385.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.71","rise":"-0.91%","time":"21:36","volumn":"386.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.70","rise":"-0.92%","time":"21:37","volumn":"396.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.66","rise":"-0.97%","time":"21:38","volumn":"399.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.54","rise":"-1.12%","time":"21:39","volumn":"447.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.37","rise":"-1.32%","time":"21:40","volumn":"477.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.42","rise":"-1.27%","time":"21:41","volumn":"538.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.61","rise":"-1.03%","time":"21:42","volumn":"567.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.63","rise":"-1.01%","time":"21:43","volumn":"587.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.85","rise":"-0.74%","time":"21:44","volumn":"604.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.00","rise":"-0.56%","time":"21:45","volumn":"662.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.04","rise":"-0.51%","time":"21:46","volumn":"698.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.04","rise":"-0.51%","time":"21:47","volumn":"702.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.05","rise":"-0.50%","time":"21:48","volumn":"714.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.05","rise":"-0.50%","time":"21:49","volumn":"714.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.09","rise":"-0.45%","time":"21:50","volumn":"726.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.03","rise":"-0.52%","time":"21:51","volumn":"792.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.06","rise":"-0.48%","time":"21:52","volumn":"802.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.06","rise":"-0.49%","time":"21:53","volumn":"835.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.05","rise":"-0.50%","time":"21:54","volumn":"838.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.94","rise":"-0.64%","time":"21:55","volumn":"855.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.89","rise":"-0.70%","time":"21:56","volumn":"903.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.89","rise":"-0.70%","time":"21:57","volumn":"978.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.96","rise":"-0.61%","time":"21:58","volumn":"1188.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.98","rise":"-0.58%","time":"21:59","volumn":"1287.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.03","rise":"-0.52%","time":"22:00","volumn":"1342.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.12","rise":"-0.41%","time":"22:01","volumn":"1367.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.12","rise":"-0.41%","time":"22:02","volumn":"1368.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.13","rise":"-0.40%","time":"22:03","volumn":"1371.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.15","rise":"-0.38%","time":"22:04","volumn":"1373.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.19","rise":"-0.33%","time":"22:05","volumn":"1387.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.19","rise":"-0.33%","time":"22:06","volumn":"1393.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.37","rise":"-0.11%","time":"22:07","volumn":"1410.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.37","rise":"-0.11%","time":"22:08","volumn":"1414.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.39","rise":"-0.08%","time":"22:09","volumn":"1434.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.37","rise":"-0.11%","time":"22:10","volumn":"1439.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.37","rise":"-0.11%","time":"22:11","volumn":"1443.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.32","rise":"-0.17%","time":"22:12","volumn":"1466.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.32","rise":"-0.17%","time":"22:13","volumn":"1475.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.34","rise":"-0.15%","time":"22:14","volumn":"1480.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.38","rise":"-0.10%","time":"22:15","volumn":"1489.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.38","rise":"-0.10%","time":"22:16","volumn":"1493.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.49","rise":"0.04%","time":"22:17","volumn":"1519.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.50","rise":"0.05%","time":"22:18","volumn":"1529.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.55","rise":"0.11%","time":"22:19","volumn":"1538.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.53","rise":"0.08%","time":"22:20","volumn":"1544.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.53","rise":"0.08%","time":"22:21","volumn":"1551.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.47","rise":"0.02%","time":"22:22","volumn":"1582.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.34","rise":"-0.15%","time":"22:23","volumn":"1594.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.33","rise":"-0.16%","time":"22:24","volumn":"1621.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.25","rise":"-0.25%","time":"22:25","volumn":"1667.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.27","rise":"-0.23%","time":"22:26","volumn":"1674.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.22","rise":"-0.29%","time":"22:27","volumn":"1678.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.29","rise":"-0.21%","time":"22:28","volumn":"1697.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.28","rise":"-0.21%","time":"22:29","volumn":"1711.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.31","rise":"-0.18%","time":"22:30","volumn":"1722.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.31","rise":"-0.18%","time":"22:31","volumn":"1729.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.28","rise":"-0.22%","time":"22:32","volumn":"1746.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.32","rise":"-0.17%","time":"22:33","volumn":"1756.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.32","rise":"-0.17%","time":"22:34","volumn":"1761.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.36","rise":"-0.12%","time":"22:35","volumn":"1764.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.40","rise":"-0.07%","time":"22:36","volumn":"1770.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.40","rise":"-0.07%","time":"22:37","volumn":"1773.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.45","rise":"-0.01%","time":"22:38","volumn":"1775.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.45","rise":"-0.01%","time":"22:39","volumn":"1784.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.42","rise":"-0.05%","time":"22:40","volumn":"1798.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.36","rise":"-0.12%","time":"22:41","volumn":"1810.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.29","rise":"-0.21%","time":"22:42","volumn":"1823.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.29","rise":"-0.21%","time":"22:43","volumn":"1832.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.31","rise":"-0.18%","time":"22:44","volumn":"1861.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.31","rise":"-0.18%","time":"22:45","volumn":"1864.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.33","rise":"-0.15%","time":"22:46","volumn":"1866.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.36","rise":"-0.12%","time":"22:47","volumn":"1872.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.36","rise":"-0.12%","time":"22:48","volumn":"1879.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.35","rise":"-0.13%","time":"22:49","volumn":"1885.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.35","rise":"-0.13%","time":"22:50","volumn":"1888.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.33","rise":"-0.15%","time":"22:51","volumn":"1912.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.26","rise":"-0.24%","time":"22:52","volumn":"1928.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.28","rise":"-0.22%","time":"22:53","volumn":"1945.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.25","rise":"-0.26%","time":"22:54","volumn":"1975.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.25","rise":"-0.26%","time":"22:55","volumn":"1976.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.25","rise":"-0.26%","time":"22:56","volumn":"1979.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.25","rise":"-0.25%","time":"22:57","volumn":"1991.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.22","rise":"-0.29%","time":"22:58","volumn":"1999.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.14","rise":"-0.38%","time":"22:59","volumn":"2003.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.17","rise":"-0.35%","time":"23:00","volumn":"2009.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.12","rise":"-0.41%","time":"23:01","volumn":"2026.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.16","rise":"-0.37%","time":"23:02","volumn":"2031.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.07","rise":"-0.47%","time":"23:03","volumn":"2041.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.07","rise":"-0.47%","time":"23:04","volumn":"2045.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.11","rise":"-0.42%","time":"23:05","volumn":"2048.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.10","rise":"-0.44%","time":"23:06","volumn":"2052.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.06","rise":"-0.49%","time":"23:07","volumn":"2073.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.02","rise":"-0.53%","time":"23:08","volumn":"2090.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.04","rise":"-0.51%","time":"23:09","volumn":"2108.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.89","rise":"-0.69%","time":"23:10","volumn":"2127.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.82","rise":"-0.78%","time":"23:11","volumn":"2201.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.89","rise":"-0.69%","time":"23:12","volumn":"2258.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.88","rise":"-0.70%","time":"23:13","volumn":"2264.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.88","rise":"-0.71%","time":"23:14","volumn":"2283.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.88","rise":"-0.70%","time":"23:15","volumn":"2298.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.88","rise":"-0.71%","time":"23:16","volumn":"2331.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.88","rise":"-0.71%","time":"23:17","volumn":"2363.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.92","rise":"-0.65%","time":"23:18","volumn":"2433.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.90","rise":"-0.68%","time":"23:19","volumn":"2467.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.99","rise":"-0.57%","time":"23:20","volumn":"2575.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.97","rise":"-0.59%","time":"23:21","volumn":"2605.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.93","rise":"-0.64%","time":"23:22","volumn":"2620.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.90","rise":"-0.68%","time":"23:23","volumn":"2635.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.90","rise":"-0.68%","time":"23:24","volumn":"2670.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.92","rise":"-0.65%","time":"23:25","volumn":"2675.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.94","rise":"-0.62%","time":"23:26","volumn":"2742.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.03","rise":"-0.52%","time":"23:27","volumn":"2777.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.02","rise":"-0.53%","time":"23:28","volumn":"2802.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.08","rise":"-0.47%","time":"23:29","volumn":"2826.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.08","rise":"-0.45%","time":"23:30","volumn":"2894.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.09","rise":"-0.44%","time":"23:31","volumn":"2924.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.02","rise":"-0.53%","time":"23:32","volumn":"2948.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"82.00","rise":"-0.56%","time":"23:33","volumn":"3015.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.96","rise":"-0.61%","time":"23:34","volumn":"3026.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.89","rise":"-0.69%","time":"23:35","volumn":"3034.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.95","rise":"-0.62%","time":"23:36","volumn":"3058.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.91","rise":"-0.67%","time":"23:37","volumn":"3062.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.91","rise":"-0.67%","time":"23:38","volumn":"3073.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.89","rise":"-0.69%","time":"23:39","volumn":"3109.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.89","rise":"-0.69%","time":"23:40","volumn":"3151.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.85","rise":"-0.74%","time":"23:41","volumn":"3154.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.94","rise":"-0.62%","time":"23:42","volumn":"3183.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.91","rise":"-0.67%","time":"23:43","volumn":"3197.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.87","rise":"-0.72%","time":"23:44","volumn":"3213.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.87","rise":"-0.72%","time":"23:45","volumn":"3220.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.90","rise":"-0.68%","time":"23:46","volumn":"3234.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.91","rise":"-0.67%","time":"23:47","volumn":"3246.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.89","rise":"-0.69%","time":"23:48","volumn":"3266.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.85","rise":"-0.74%","time":"23:49","volumn":"3273.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.88","rise":"-0.70%","time":"23:50","volumn":"3311.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.83","rise":"-0.76%","time":"23:51","volumn":"3336.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.84","rise":"-0.75%","time":"23:52","volumn":"3343.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.84","rise":"-0.75%","time":"23:53","volumn":"3352.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.84","rise":"-0.75%","time":"23:54","volumn":"3413.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.88","rise":"-0.70%","time":"23:55","volumn":"3459.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.88","rise":"-0.70%","time":"23:56","volumn":"3468.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.87","rise":"-0.72%","time":"23:57","volumn":"3523.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.85","rise":"-0.74%","time":"23:58","volumn":"3535.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"81.89","rise":"-0.70%","time":"23:59","volumn":"3559.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.89","rise":"-0.70%","time":"00:00","volumn":"3598.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.91","rise":"-0.67%","time":"00:01","volumn":"3652.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.92","rise":"-0.65%","time":"00:02","volumn":"3663.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.92","rise":"-0.65%","time":"00:03","volumn":"3672.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.94","rise":"-0.63%","time":"00:04","volumn":"3675.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.97","rise":"-0.59%","time":"00:05","volumn":"3686.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.97","rise":"-0.59%","time":"00:06","volumn":"3689.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.94","rise":"-0.63%","time":"00:07","volumn":"3705.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.95","rise":"-0.62%","time":"00:08","volumn":"3713.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.91","rise":"-0.67%","time":"00:09","volumn":"3737.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.89","rise":"-0.69%","time":"00:10","volumn":"3741.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.86","rise":"-0.72%","time":"00:11","volumn":"3813.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.89","rise":"-0.69%","time":"00:12","volumn":"3820.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.89","rise":"-0.69%","time":"00:13","volumn":"3822.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.86","rise":"-0.73%","time":"00:14","volumn":"3828.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.90","rise":"-0.68%","time":"00:15","volumn":"3829.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.87","rise":"-0.72%","time":"00:16","volumn":"3830.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.89","rise":"-0.69%","time":"00:17","volumn":"3837.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.90","rise":"-0.68%","time":"00:18","volumn":"3845.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.90","rise":"-0.68%","time":"00:19","volumn":"3848.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.87","rise":"-0.72%","time":"00:20","volumn":"3862.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.86","rise":"-0.73%","time":"00:21","volumn":"3884.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.85","rise":"-0.74%","time":"00:22","volumn":"3903.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.86","rise":"-0.72%","time":"00:23","volumn":"3912.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.86","rise":"-0.73%","time":"00:24","volumn":"3948.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.88","rise":"-0.71%","time":"00:25","volumn":"3968.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.86","rise":"-0.73%","time":"00:26","volumn":"3998.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.83","rise":"-0.76%","time":"00:27","volumn":"4012.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.72","rise":"-0.89%","time":"00:28","volumn":"4066.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.72","rise":"-0.89%","time":"00:29","volumn":"4077.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.77","rise":"-0.84%","time":"00:30","volumn":"4105.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.78","rise":"-0.82%","time":"00:31","volumn":"4119.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.77","rise":"-0.84%","time":"00:32","volumn":"4121.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.74","rise":"-0.87%","time":"00:33","volumn":"4140.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.70","rise":"-0.92%","time":"00:34","volumn":"4153.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.72","rise":"-0.89%","time":"00:35","volumn":"4177.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.71","rise":"-0.91%","time":"00:36","volumn":"4209.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.70","rise":"-0.92%","time":"00:37","volumn":"4214.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.73","rise":"-0.89%","time":"00:38","volumn":"4231.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.73","rise":"-0.89%","time":"00:39","volumn":"4231.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.73","rise":"-0.89%","time":"00:40","volumn":"4253.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.72","rise":"-0.90%","time":"00:41","volumn":"4419.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.69","rise":"-0.94%","time":"00:42","volumn":"4439.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.65","rise":"-0.98%","time":"00:43","volumn":"4464.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.67","rise":"-0.96%","time":"00:44","volumn":"4487.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.69","rise":"-0.93%","time":"00:45","volumn":"4493.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.69","rise":"-0.94%","time":"00:46","volumn":"4514.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.65","rise":"-0.98%","time":"00:47","volumn":"4697.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.66","rise":"-0.97%","time":"00:48","volumn":"4731.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.68","rise":"-0.95%","time":"00:49","volumn":"4891.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.72","rise":"-0.90%","time":"00:50","volumn":"5028.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.76","rise":"-0.85%","time":"00:51","volumn":"5040.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.77","rise":"-0.84%","time":"00:52","volumn":"5052.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.81","rise":"-0.79%","time":"00:53","volumn":"5132.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.83","rise":"-0.77%","time":"00:54","volumn":"5143.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.78","rise":"-0.82%","time":"00:55","volumn":"5161.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.79","rise":"-0.81%","time":"00:56","volumn":"5172.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.79","rise":"-0.81%","time":"00:57","volumn":"5175.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.80","rise":"-0.80%","time":"00:58","volumn":"5238.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.74","rise":"-0.87%","time":"00:59","volumn":"5252.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.74","rise":"-0.87%","time":"01:00","volumn":"5253.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.75","rise":"-0.86%","time":"01:01","volumn":"5265.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.86","rise":"-0.72%","time":"01:02","volumn":"5304.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.82","rise":"-0.78%","time":"01:03","volumn":"5326.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.76","rise":"-0.85%","time":"01:04","volumn":"5369.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.72","rise":"-0.90%","time":"01:05","volumn":"5379.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.73","rise":"-0.89%","time":"01:06","volumn":"5408.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.68","rise":"-0.95%","time":"01:07","volumn":"5433.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.69","rise":"-0.93%","time":"01:08","volumn":"5437.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.68","rise":"-0.95%","time":"01:09","volumn":"5440.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.67","rise":"-0.95%","time":"01:10","volumn":"5442.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.65","rise":"-0.98%","time":"01:11","volumn":"5517.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.68","rise":"-0.95%","time":"01:12","volumn":"5568.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.78","rise":"-0.83%","time":"01:13","volumn":"5623.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.73","rise":"-0.89%","time":"01:14","volumn":"5636.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.73","rise":"-0.88%","time":"01:15","volumn":"5687.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.65","rise":"-0.98%","time":"01:16","volumn":"5757.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.65","rise":"-0.98%","time":"01:17","volumn":"5822.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.78","rise":"-0.82%","time":"01:18","volumn":"5834.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.77","rise":"-0.83%","time":"01:19","volumn":"5848.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.77","rise":"-0.83%","time":"01:20","volumn":"5848.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.83","rise":"-0.76%","time":"01:21","volumn":"5866.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.84","rise":"-0.75%","time":"01:22","volumn":"5873.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.84","rise":"-0.75%","time":"01:23","volumn":"5890.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.91","rise":"-0.67%","time":"01:24","volumn":"5897.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.86","rise":"-0.73%","time":"01:25","volumn":"5911.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.83","rise":"-0.76%","time":"01:26","volumn":"5927.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.86","rise":"-0.73%","time":"01:27","volumn":"5956.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.84","rise":"-0.75%","time":"01:28","volumn":"5962.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.83","rise":"-0.76%","time":"01:29","volumn":"5987.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.81","rise":"-0.78%","time":"01:30","volumn":"5989.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.81","rise":"-0.79%","time":"01:31","volumn":"6016.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.81","rise":"-0.78%","time":"01:32","volumn":"6026.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.77","rise":"-0.84%","time":"01:33","volumn":"6140.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.80","rise":"-0.80%","time":"01:34","volumn":"6155.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.80","rise":"-0.80%","time":"01:35","volumn":"6202.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.88","rise":"-0.70%","time":"01:36","volumn":"6296.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.91","rise":"-0.67%","time":"01:37","volumn":"6318.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.87","rise":"-0.72%","time":"01:38","volumn":"6327.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.88","rise":"-0.70%","time":"01:39","volumn":"6335.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.87","rise":"-0.72%","time":"01:40","volumn":"6366.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.88","rise":"-0.71%","time":"01:41","volumn":"6376.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.94","rise":"-0.63%","time":"01:42","volumn":"6395.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.88","rise":"-0.70%","time":"01:43","volumn":"6731.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.94","rise":"-0.63%","time":"01:44","volumn":"6856.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.94","rise":"-0.62%","time":"01:45","volumn":"6868.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.92","rise":"-0.65%","time":"01:46","volumn":"6895.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.92","rise":"-0.65%","time":"01:47","volumn":"6904.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.96","rise":"-0.61%","time":"01:48","volumn":"6917.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.97","rise":"-0.59%","time":"01:49","volumn":"6928.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"82.00","rise":"-0.56%","time":"01:50","volumn":"6950.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.99","rise":"-0.57%","time":"01:51","volumn":"6969.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"82.01","rise":"-0.54%","time":"01:52","volumn":"6983.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.99","rise":"-0.57%","time":"01:53","volumn":"6994.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"82.02","rise":"-0.54%","time":"01:54","volumn":"7012.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.97","rise":"-0.60%","time":"01:55","volumn":"7020.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.93","rise":"-0.64%","time":"01:56","volumn":"7048.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.85","rise":"-0.74%","time":"01:57","volumn":"7091.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.87","rise":"-0.72%","time":"01:58","volumn":"7098.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.88","rise":"-0.70%","time":"01:59","volumn":"7127.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.89","rise":"-0.69%","time":"02:00","volumn":"7135.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.92","rise":"-0.65%","time":"02:01","volumn":"7148.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.87","rise":"-0.72%","time":"02:02","volumn":"7193.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.88","rise":"-0.70%","time":"02:03","volumn":"7241.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.86","rise":"-0.73%","time":"02:04","volumn":"7274.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.86","rise":"-0.73%","time":"02:05","volumn":"7282.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.87","rise":"-0.72%","time":"02:06","volumn":"7335.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.85","rise":"-0.74%","time":"02:07","volumn":"7432.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.85","rise":"-0.74%","time":"02:08","volumn":"7542.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.90","rise":"-0.68%","time":"02:09","volumn":"7775.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.89","rise":"-0.70%","time":"02:10","volumn":"7788.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.89","rise":"-0.69%","time":"02:11","volumn":"7801.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.90","rise":"-0.68%","time":"02:12","volumn":"7814.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.91","rise":"-0.67%","time":"02:13","volumn":"7833.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.95","rise":"-0.62%","time":"02:14","volumn":"7840.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.92","rise":"-0.65%","time":"02:15","volumn":"7860.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.93","rise":"-0.64%","time":"02:16","volumn":"7870.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.93","rise":"-0.64%","time":"02:17","volumn":"7876.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.96","rise":"-0.61%","time":"02:18","volumn":"7902.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.98","rise":"-0.58%","time":"02:19","volumn":"7910.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"82.01","rise":"-0.55%","time":"02:20","volumn":"7952.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"82.00","rise":"-0.56%","time":"02:21","volumn":"7965.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"82.00","rise":"-0.56%","time":"02:22","volumn":"7975.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.89","rise":"-0.69%","time":"02:23","volumn":"8032.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.90","rise":"-0.68%","time":"02:24","volumn":"8038.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.93","rise":"-0.64%","time":"02:25","volumn":"8089.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.97","rise":"-0.60%","time":"02:26","volumn":"8114.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.97","rise":"-0.60%","time":"02:27","volumn":"8115.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.92","rise":"-0.66%","time":"02:28","volumn":"8131.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.89","rise":"-0.69%","time":"02:29","volumn":"8173.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.92","rise":"-0.65%","time":"02:30","volumn":"8188.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.91","rise":"-0.67%","time":"02:31","volumn":"8211.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.92","rise":"-0.65%","time":"02:32","volumn":"8218.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.99","rise":"-0.57%","time":"02:33","volumn":"8238.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"82.00","rise":"-0.56%","time":"02:34","volumn":"8247.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.96","rise":"-0.61%","time":"02:35","volumn":"8267.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.95","rise":"-0.62%","time":"02:36","volumn":"8296.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.97","rise":"-0.59%","time":"02:37","volumn":"8299.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"82.00","rise":"-0.56%","time":"02:38","volumn":"8330.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"82.00","rise":"-0.56%","time":"02:39","volumn":"8359.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"82.00","rise":"-0.56%","time":"02:40","volumn":"8372.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.97","rise":"-0.59%","time":"02:41","volumn":"8390.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.96","rise":"-0.61%","time":"02:42","volumn":"8417.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"82.02","rise":"-0.53%","time":"02:43","volumn":"8443.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.97","rise":"-0.59%","time":"02:44","volumn":"8499.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.97","rise":"-0.60%","time":"02:45","volumn":"8530.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.98","rise":"-0.58%","time":"02:46","volumn":"8557.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"82.00","rise":"-0.56%","time":"02:47","volumn":"8587.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"82.01","rise":"-0.55%","time":"02:48","volumn":"8595.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.99","rise":"-0.57%","time":"02:49","volumn":"8661.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.94","rise":"-0.64%","time":"02:50","volumn":"8686.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.91","rise":"-0.67%","time":"02:51","volumn":"8710.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.90","rise":"-0.68%","time":"02:52","volumn":"8795.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.88","rise":"-0.70%","time":"02:53","volumn":"8907.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.87","rise":"-0.72%","time":"02:54","volumn":"8971.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.86","rise":"-0.72%","time":"02:55","volumn":"8983.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.87","rise":"-0.72%","time":"02:56","volumn":"9014.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.85","rise":"-0.74%","time":"02:57","volumn":"9018.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.79","rise":"-0.81%","time":"02:58","volumn":"9124.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.80","rise":"-0.80%","time":"02:59","volumn":"9175.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.81","rise":"-0.79%","time":"03:00","volumn":"9182.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.81","rise":"-0.79%","time":"03:01","volumn":"9192.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.82","rise":"-0.78%","time":"03:02","volumn":"9220.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.76","rise":"-0.85%","time":"03:03","volumn":"9234.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.74","rise":"-0.87%","time":"03:04","volumn":"9257.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.76","rise":"-0.85%","time":"03:05","volumn":"9264.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.81","rise":"-0.79%","time":"03:06","volumn":"9284.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.82","rise":"-0.78%","time":"03:07","volumn":"9302.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.72","rise":"-0.90%","time":"03:08","volumn":"9819.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.72","rise":"-0.90%","time":"03:09","volumn":"9836.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.70","rise":"-0.92%","time":"03:10","volumn":"9879.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.71","rise":"-0.91%","time":"03:11","volumn":"1.01\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.77","rise":"-0.83%","time":"03:12","volumn":"1.01\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.73","rise":"-0.88%","time":"03:13","volumn":"1.01\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.84","rise":"-0.75%","time":"03:14","volumn":"1.02\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.81","rise":"-0.79%","time":"03:15","volumn":"1.02\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.79","rise":"-0.81%","time":"03:16","volumn":"1.02\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.76","rise":"-0.85%","time":"03:17","volumn":"1.03\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.74","rise":"-0.87%","time":"03:18","volumn":"1.03\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.75","rise":"-0.86%","time":"03:19","volumn":"1.03\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.78","rise":"-0.82%","time":"03:20","volumn":"1.03\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.78","rise":"-0.82%","time":"03:21","volumn":"1.04\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.81","rise":"-0.78%","time":"03:22","volumn":"1.04\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.81","rise":"-0.79%","time":"03:23","volumn":"1.04\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.79","rise":"-0.81%","time":"03:24","volumn":"1.04\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.80","rise":"-0.81%","time":"03:25","volumn":"1.04\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.79","rise":"-0.81%","time":"03:26","volumn":"1.04\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.76","rise":"-0.85%","time":"03:27","volumn":"1.05\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.75","rise":"-0.87%","time":"03:28","volumn":"1.05\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.78","rise":"-0.82%","time":"03:29","volumn":"1.05\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.77","rise":"-0.83%","time":"03:30","volumn":"1.05\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.81","rise":"-0.79%","time":"03:31","volumn":"1.06\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.80","rise":"-0.81%","time":"03:32","volumn":"1.07\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.81","rise":"-0.79%","time":"03:33","volumn":"1.07\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.78","rise":"-0.82%","time":"03:34","volumn":"1.07\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.79","rise":"-0.81%","time":"03:35","volumn":"1.08\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.83","rise":"-0.76%","time":"03:36","volumn":"1.15\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.94","rise":"-0.63%","time":"03:37","volumn":"1.15\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.88","rise":"-0.70%","time":"03:38","volumn":"1.15\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.95","rise":"-0.62%","time":"03:39","volumn":"1.15\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.95","rise":"-0.62%","time":"03:40","volumn":"1.15\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.96","rise":"-0.61%","time":"03:41","volumn":"1.16\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.97","rise":"-0.60%","time":"03:42","volumn":"1.16\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"82.00","rise":"-0.56%","time":"03:43","volumn":"1.17\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"82.02","rise":"-0.54%","time":"03:44","volumn":"1.17\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.99","rise":"-0.57%","time":"03:45","volumn":"1.18\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"82.00","rise":"-0.56%","time":"03:46","volumn":"1.18\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"82.01","rise":"-0.55%","time":"03:47","volumn":"1.18\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"82.00","rise":"-0.56%","time":"03:48","volumn":"1.19\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.99","rise":"-0.57%","time":"03:49","volumn":"1.19\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"81.94","rise":"-0.63%","time":"03:50","volumn":"1.20\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"82.02","rise":"-0.53%","time":"03:51","volumn":"1.20\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"82.11","rise":"-0.43%","time":"03:52","volumn":"1.21\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"82.17","rise":"-0.35%","time":"03:53","volumn":"1.22\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"82.12","rise":"-0.41%","time":"03:54","volumn":"1.23\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"82.17","rise":"-0.35%","time":"03:55","volumn":"1.23\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"82.04","rise":"-0.51%","time":"03:56","volumn":"1.25\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"82.08","rise":"-0.46%","time":"03:57","volumn":"1.26\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"82.08","rise":"-0.45%","time":"03:58","volumn":"1.27\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"82.14","rise":"-0.39%","time":"03:59","volumn":"1.30\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"82.04","rise":"-0.51%","time":"04:00","volumn":"1.54\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u53f2\u4e39\u5229\u767e\u5f97[SWK]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_SWK.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/SWK.html?from=360search","volume":"153.94\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/27","2024\/06\/07"]},"cy":{"o":["100.74","94.25","87.77","81.28","74.80"]},"cyrate":{"o":["12.60%","5.35%","-1.90%","-9.15%","-16.40%"]},"p":[{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"89.47","rise":"0","time":"06\/27","volumn":"1.73\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"88.88","rise":"-0.66%","time":"06\/28","volumn":"1.09\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"91.37","rise":"2.12%","time":"06\/29","volumn":"2.12\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"90.47","rise":"1.12%","time":"06\/30","volumn":"1.65\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"89.25","rise":"-0.25%","time":"07\/03","volumn":"9471.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"87.26","rise":"-2.47%","time":"07\/05","volumn":"1.86\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"86.10","rise":"-3.77%","time":"07\/06","volumn":"1.43\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"86.94","rise":"-2.83%","time":"07\/07","volumn":"1.41\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"90.43","rise":"1.07%","time":"07\/10","volumn":"1.38\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"93.98","rise":"5.04%","time":"07\/11","volumn":"2.20\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"92.84","rise":"3.77%","time":"07\/12","volumn":"1.71\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"93.47","rise":"4.47%","time":"07\/13","volumn":"1.26\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"93.10","rise":"4.06%","time":"07\/14","volumn":"9727.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"93.99","rise":"5.05%","time":"07\/17","volumn":"1.11\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"95.61","rise":"6.86%","time":"07\/18","volumn":"1.58\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"95.83","rise":"7.11%","time":"07\/19","volumn":"9721.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"94.35","rise":"5.45%","time":"07\/20","volumn":"1.05\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"93.89","rise":"4.94%","time":"07\/21","volumn":"8927.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"93.19","rise":"4.16%","time":"07\/24","volumn":"1.33\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"93.10","rise":"4.06%","time":"07\/25","volumn":"1.78\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"93.91","rise":"4.96%","time":"07\/26","volumn":"1.80\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"95.11","rise":"6.30%","time":"07\/27","volumn":"1.97\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"95.78","rise":"7.05%","time":"07\/28","volumn":"1.57\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"96.03","rise":"7.33%","time":"07\/31","volumn":"5.47\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"100.74","rise":"12.60%","time":"08\/01","volumn":"3.60\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"98.01","rise":"9.55%","time":"08\/02","volumn":"1.72\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"95.90","rise":"7.19%","time":"08\/03","volumn":"1.30\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"95.21","rise":"6.42%","time":"08\/04","volumn":"1.02\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"95.51","rise":"6.75%","time":"08\/07","volumn":"9818.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"94.15","rise":"5.23%","time":"08\/08","volumn":"1.84\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"93.73","rise":"4.76%","time":"08\/09","volumn":"6948.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"92.08","rise":"2.92%","time":"08\/10","volumn":"1.19\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"91.06","rise":"1.78%","time":"08\/11","volumn":"1.29\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"90.80","rise":"1.49%","time":"08\/14","volumn":"9224.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"89.78","rise":"0.35%","time":"08\/15","volumn":"7375.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"88.19","rise":"-1.43%","time":"08\/16","volumn":"9094.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"86.25","rise":"-3.60%","time":"08\/17","volumn":"1.72\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"86.48","rise":"-3.34%","time":"08\/18","volumn":"1.63\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"86.41","rise":"-3.42%","time":"08\/21","volumn":"1.59\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"86.22","rise":"-3.63%","time":"08\/22","volumn":"1.40\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"88.00","rise":"-1.64%","time":"08\/23","volumn":"8113.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"86.17","rise":"-3.69%","time":"08\/24","volumn":"7977.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"85.98","rise":"-3.90%","time":"08\/25","volumn":"9729.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"87.69","rise":"-1.99%","time":"08\/28","volumn":"7480.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"90.10","rise":"0.70%","time":"08\/29","volumn":"8366.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"91.78","rise":"2.58%","time":"08\/30","volumn":"1.34\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"91.14","rise":"1.87%","time":"08\/31","volumn":"1.32\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"92.02","rise":"2.85%","time":"09\/01","volumn":"8122.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"90.21","rise":"0.83%","time":"09\/05","volumn":"1.11\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"91.27","rise":"2.01%","time":"09\/06","volumn":"9676.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"89.86","rise":"0.44%","time":"09\/07","volumn":"9833.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"88.56","rise":"-1.02%","time":"09\/08","volumn":"1.20\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"88.52","rise":"-1.06%","time":"09\/11","volumn":"1.21\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"86.87","rise":"-2.91%","time":"09\/12","volumn":"1.09\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"84.87","rise":"-5.14%","time":"09\/13","volumn":"1.63\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"85.18","rise":"-4.79%","time":"09\/14","volumn":"1.33\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"85.54","rise":"-4.39%","time":"09\/15","volumn":"2.29\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"84.62","rise":"-5.42%","time":"09\/18","volumn":"1.24\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"84.92","rise":"-5.09%","time":"09\/19","volumn":"1.18\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"83.68","rise":"-6.47%","time":"09\/20","volumn":"7968.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"81.97","rise":"-8.38%","time":"09\/21","volumn":"1.20\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"81.27","rise":"-9.17%","time":"09\/22","volumn":"1.33\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"81.25","rise":"-9.19%","time":"09\/25","volumn":"1.28\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"79.69","rise":"-10.93%","time":"09\/26","volumn":"1.19\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"80.47","rise":"-10.06%","time":"09\/27","volumn":"1.06\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"81.33","rise":"-9.10%","time":"09\/28","volumn":"2.20\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"81.15","rise":"-9.30%","time":"09\/29","volumn":"2.31\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"78.29","rise":"-12.50%","time":"10\/02","volumn":"1.84\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"75.98","rise":"-15.08%","time":"10\/03","volumn":"1.88\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"76.19","rise":"-14.84%","time":"10\/04","volumn":"2.14\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"75.05","rise":"-16.12%","time":"10\/05","volumn":"1.75\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"75.75","rise":"-15.33%","time":"10\/06","volumn":"1.81\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"76.49","rise":"-14.51%","time":"10\/09","volumn":"1.11\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"79.18","rise":"-11.50%","time":"10\/10","volumn":"1.81\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"81.64","rise":"-8.75%","time":"10\/11","volumn":"1.84\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"80.37","rise":"-10.17%","time":"10\/12","volumn":"2.01\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"79.02","rise":"-11.68%","time":"10\/13","volumn":"1.17\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"79.88","rise":"-10.72%","time":"10\/16","volumn":"7958.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"81.38","rise":"-9.04%","time":"10\/17","volumn":"9670.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"77.05","rise":"-13.88%","time":"10\/18","volumn":"1.49\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"76.43","rise":"-14.57%","time":"10\/19","volumn":"1.19\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"75.49","rise":"-15.63%","time":"10\/20","volumn":"1.36\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"75.67","rise":"-15.42%","time":"10\/23","volumn":"1.29\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"76.94","rise":"-14.00%","time":"10\/24","volumn":"1.38\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"74.82","rise":"-16.37%","time":"10\/25","volumn":"1.57\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"74.80","rise":"-16.40%","time":"10\/26","volumn":"2.06\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"79.60","rise":"-11.03%","time":"10\/27","volumn":"4.37\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"81.81","rise":"-8.56%","time":"10\/30","volumn":"2.77\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"82.62","rise":"-7.66%","time":"10\/31","volumn":"2.10\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"82.55","rise":"-7.73%","time":"11\/01","volumn":"1.66\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"84.09","rise":"-6.01%","time":"11\/02","volumn":"1.32\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"86.44","rise":"-3.39%","time":"11\/03","volumn":"1.60\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"84.25","rise":"-5.83%","time":"11\/06","volumn":"1.08\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"83.30","rise":"-6.90%","time":"11\/07","volumn":"1.21\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"83.22","rise":"-6.99%","time":"11\/08","volumn":"8131.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"81.82","rise":"-8.55%","time":"11\/09","volumn":"1.27\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"82.64","rise":"-7.63%","time":"11\/10","volumn":"1.10\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"81.66","rise":"-8.73%","time":"11\/13","volumn":"1.12\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"86.62","rise":"-3.19%","time":"11\/14","volumn":"2.02\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"87.92","rise":"-1.73%","time":"11\/15","volumn":"1.25\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"87.67","rise":"-2.01%","time":"11\/16","volumn":"9565.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"89.33","rise":"-0.16%","time":"11\/17","volumn":"1.01\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"89.11","rise":"-0.40%","time":"11\/20","volumn":"1.11\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"86.83","rise":"-2.95%","time":"11\/21","volumn":"1.04\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"87.31","rise":"-2.41%","time":"11\/22","volumn":"1.11\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"89.07","rise":"-0.45%","time":"11\/24","volumn":"6408.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"88.00","rise":"-1.64%","time":"11\/27","volumn":"1.53\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"87.97","rise":"-1.68%","time":"11\/28","volumn":"1.18\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"89.03","rise":"-0.49%","time":"11\/29","volumn":"1.07\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"89.28","rise":"-0.21%","time":"11\/30","volumn":"1.16\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"92.16","rise":"3.01%","time":"12\/01","volumn":"1.20\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"92.51","rise":"3.40%","time":"12\/04","volumn":"1.37\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"89.74","rise":"0.30%","time":"12\/05","volumn":"1.40\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"91.09","rise":"1.81%","time":"12\/06","volumn":"1.06\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"91.53","rise":"2.30%","time":"12\/07","volumn":"1.16\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"91.23","rise":"1.97%","time":"12\/08","volumn":"1.64\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"91.25","rise":"1.99%","time":"12\/11","volumn":"8477.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"90.98","rise":"1.69%","time":"12\/12","volumn":"1.21\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"94.90","rise":"6.07%","time":"12\/13","volumn":"2.30\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"99.87","rise":"11.62%","time":"12\/14","volumn":"2.86\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"97.01","rise":"8.43%","time":"12\/15","volumn":"2.94\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"95.66","rise":"6.92%","time":"12\/18","volumn":"1.01\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"95.48","rise":"6.72%","time":"12\/19","volumn":"1.03\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"94.53","rise":"5.66%","time":"12\/20","volumn":"1.26\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"95.30","rise":"6.52%","time":"12\/21","volumn":"1.34\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"96.54","rise":"7.90%","time":"12\/22","volumn":"9837.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"97.19","rise":"8.63%","time":"12\/26","volumn":"8434.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"97.11","rise":"8.54%","time":"12\/27","volumn":"5549.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"97.48","rise":"8.95%","time":"12\/28","volumn":"5189.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"96.48","rise":"7.84%","time":"12\/29","volumn":"7695.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"96.58","rise":"7.95%","time":"01\/02","volumn":"1.28\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"92.48","rise":"3.36%","time":"01\/03","volumn":"1.40\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"92.70","rise":"3.61%","time":"01\/04","volumn":"8605.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"93.89","rise":"4.94%","time":"01\/05","volumn":"1.12\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"96.22","rise":"7.54%","time":"01\/08","volumn":"1.25\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"95.92","rise":"7.21%","time":"01\/09","volumn":"9070.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"96.55","rise":"7.91%","time":"01\/10","volumn":"7689.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"95.27","rise":"6.48%","time":"01\/11","volumn":"1.04\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"93.88","rise":"4.93%","time":"01\/12","volumn":"1.01\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"92.68","rise":"3.59%","time":"01\/16","volumn":"1.65\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"91.24","rise":"1.98%","time":"01\/17","volumn":"1.32\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"92.86","rise":"3.79%","time":"01\/18","volumn":"1.17\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"93.28","rise":"4.26%","time":"01\/19","volumn":"9982.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"94.50","rise":"5.62%","time":"01\/22","volumn":"8254.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"92.69","rise":"3.60%","time":"01\/23","volumn":"8984.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"91.27","rise":"2.01%","time":"01\/24","volumn":"1.21\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"93.43","rise":"4.43%","time":"01\/25","volumn":"1.25\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"93.07","rise":"4.02%","time":"01\/26","volumn":"1.22\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"94.84","rise":"6.00%","time":"01\/29","volumn":"1.29\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"93.67","rise":"4.69%","time":"01\/30","volumn":"1.19\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"91.68","rise":"2.47%","time":"01\/31","volumn":"2.88\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"90.24","rise":"0.86%","time":"02\/01","volumn":"4.20\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"89.01","rise":"-0.51%","time":"02\/02","volumn":"1.96\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"86.67","rise":"-3.13%","time":"02\/05","volumn":"1.87\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"87.72","rise":"-1.96%","time":"02\/06","volumn":"1.96\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"88.07","rise":"-1.56%","time":"02\/07","volumn":"1.90\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"87.65","rise":"-2.03%","time":"02\/08","volumn":"1.06\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"87.32","rise":"-2.40%","time":"02\/09","volumn":"8062.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"89.38","rise":"-0.10%","time":"02\/12","volumn":"1.19\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"85.49","rise":"-4.45%","time":"02\/13","volumn":"1.71\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"87.03","rise":"-2.73%","time":"02\/14","volumn":"1.56\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"88.01","rise":"-1.63%","time":"02\/15","volumn":"9239.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"86.73","rise":"-3.06%","time":"02\/16","volumn":"8640.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"86.84","rise":"-2.94%","time":"02\/20","volumn":"8171.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"87.05","rise":"-2.70%","time":"02\/21","volumn":"7941.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"87.05","rise":"-2.70%","time":"02\/22","volumn":"7537.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"87.52","rise":"-2.18%","time":"02\/23","volumn":"1.11\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"85.37","rise":"-4.58%","time":"02\/26","volumn":"1.74\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"86.88","rise":"-2.89%","time":"02\/27","volumn":"1.01\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"86.35","rise":"-3.49%","time":"02\/28","volumn":"7411.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"87.67","rise":"-2.01%","time":"02\/29","volumn":"1.26\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"87.95","rise":"-1.70%","time":"03\/01","volumn":"9062.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"87.99","rise":"-1.65%","time":"03\/04","volumn":"1.16\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"87.34","rise":"-2.38%","time":"03\/05","volumn":"9359.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"88.47","rise":"-1.12%","time":"03\/06","volumn":"6665.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"90.31","rise":"0.94%","time":"03\/07","volumn":"1.02\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"90.67","rise":"1.34%","time":"03\/08","volumn":"1.09\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"91.15","rise":"1.88%","time":"03\/11","volumn":"8881.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"90.58","rise":"1.24%","time":"03\/12","volumn":"1.29\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"91.31","rise":"2.06%","time":"03\/13","volumn":"1.58\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"88.78","rise":"-0.77%","time":"03\/14","volumn":"1.88\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"87.34","rise":"-2.38%","time":"03\/15","volumn":"2.33\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"87.32","rise":"-2.40%","time":"03\/18","volumn":"1.61\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"89.85","rise":"0.42%","time":"03\/19","volumn":"1.56\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"91.74","rise":"2.54%","time":"03\/20","volumn":"1.35\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"95.00","rise":"6.18%","time":"03\/21","volumn":"1.85\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"93.87","rise":"4.92%","time":"03\/22","volumn":"1.02\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"93.62","rise":"4.64%","time":"03\/25","volumn":"1.31\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"92.67","rise":"3.58%","time":"03\/26","volumn":"1.08\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"96.25","rise":"7.58%","time":"03\/27","volumn":"1.42\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"97.12","rise":"8.55%","time":"03\/28","volumn":"1.49\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"94.65","rise":"5.79%","time":"04\/01","volumn":"1.21\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"93.68","rise":"4.71%","time":"04\/02","volumn":"1.52\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"95.43","rise":"6.66%","time":"04\/03","volumn":"1.05\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"94.13","rise":"5.21%","time":"04\/04","volumn":"1.08\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"94.60","rise":"5.73%","time":"04\/05","volumn":"5894.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"94.44","rise":"5.55%","time":"04\/08","volumn":"7492.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"96.38","rise":"7.72%","time":"04\/09","volumn":"1.41\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"92.10","rise":"2.94%","time":"04\/10","volumn":"1.65\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"92.51","rise":"3.40%","time":"04\/11","volumn":"6913.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"90.67","rise":"1.34%","time":"04\/12","volumn":"9060.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"90.02","rise":"0.61%","time":"04\/15","volumn":"1.82\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"89.37","rise":"-0.11%","time":"04\/16","volumn":"9328.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"88.52","rise":"-1.06%","time":"04\/17","volumn":"1.31\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"88.51","rise":"-1.07%","time":"04\/18","volumn":"9841.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"88.51","rise":"-1.07%","time":"04\/19","volumn":"1.12\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"88.54","rise":"-1.04%","time":"04\/22","volumn":"1.52\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"89.93","rise":"0.51%","time":"04\/23","volumn":"1.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"89.46","rise":"-0.01%","time":"04\/24","volumn":"1.28\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"88.02","rise":"-1.62%","time":"04\/25","volumn":"2.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"88.90","rise":"-0.64%","time":"04\/26","volumn":"1.48\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"90.15","rise":"0.76%","time":"04\/29","volumn":"1.15\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"90.59","rise":"1.25%","time":"04\/30","volumn":"2.64\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"91.09","rise":"1.81%","time":"05\/01","volumn":"2.94\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"84.18","rise":"-5.91%","time":"05\/02","volumn":"7.18\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"84.99","rise":"-5.01%","time":"05\/03","volumn":"3.15\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"86.20","rise":"-3.65%","time":"05\/06","volumn":"2.76\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"86.48","rise":"-3.34%","time":"05\/07","volumn":"1.50\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"85.07","rise":"-4.92%","time":"05\/08","volumn":"1.45\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"87.35","rise":"-2.37%","time":"05\/09","volumn":"1.32\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"89.03","rise":"-0.49%","time":"05\/10","volumn":"1.34\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"89.39","rise":"-0.09%","time":"05\/13","volumn":"1.06\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"90.99","rise":"1.70%","time":"05\/14","volumn":"1.29\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"90.58","rise":"1.24%","time":"05\/15","volumn":"1.53\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"88.98","rise":"-0.55%","time":"05\/16","volumn":"1.57\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"89.31","rise":"-0.18%","time":"05\/17","volumn":"9322.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"88.75","rise":"-0.80%","time":"05\/20","volumn":"7970.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"87.36","rise":"-2.36%","time":"05\/21","volumn":"8563.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"86.36","rise":"-3.48%","time":"05\/22","volumn":"1.17\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"85.19","rise":"-4.78%","time":"05\/23","volumn":"1.22\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"85.32","rise":"-4.64%","time":"05\/24","volumn":"5698.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"84.11","rise":"-5.99%","time":"05\/28","volumn":"1.39\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.13","rise":"-8.20%","time":"05\/29","volumn":"1.05\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"84.54","rise":"-5.51%","time":"05\/30","volumn":"1.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"86.36","rise":"-3.48%","time":"05\/31","volumn":"1.51\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"86.18","rise":"-3.68%","time":"06\/03","volumn":"1.72\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"83.02","rise":"-7.21%","time":"06\/04","volumn":"2.19\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"84.42","rise":"-5.64%","time":"06\/05","volumn":"1.00\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.49","rise":"-6.68%","time":"06\/06","volumn":"1.08\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"82.46","rise":"-7.84%","time":"06\/07","volumn":"1.12\u4e07"}],"points":"240"}}
史丹利_相关企业
主页|STANLEY 史丹利
STANLEY® | 史丹利®是世界知名的手动工具和存储产品生产商。欢迎进入STANLEY |史丹利工具中国官网。
- 意见反馈
- 页面反馈