为您推荐 麦当劳官网首页 揭阳肯德基麦当劳兼职 麦当劳公司简介 麦当劳2022款工装 麦当劳中国 麦当劳百科 麦当劳加盟 麦当劳官网 麦当劳官方网站 加盟一家麦当劳

麦当劳官网

麦当劳中国官方网站。发现麦当劳的经典汉堡、当期新品、优惠活动和最新优惠券,了解麦当劳企业和招聘信息,还可以寻找附近门店,登陆麦乐送订餐。
mcdonalds.com.cn

麦当劳公司

简介：全球第一快餐品牌:麦当劳公司(McDonalds,McDonald's Corporation)官方网站网址: http://www.mcdonalds.com.cn...
MBA智库百科

麦当劳_360图片

图片聚合
查看99万张图片

麦当劳的相关推荐

相关机构
展开

热门资讯推荐

    麦当劳_相关机构

    麦当劳

    正在定位您的位置
    改位置
    取消
    为你推荐
    360地图 查看更多

    麦当劳_猜您关注

    麦当劳_客服电话

    官方客服提示

    本条结果由360搜索整理

    www.4008-517-517.cn
    查看更多

    安全提示

    未经360整理的客服电话结果，可能存在虚假、诈骗等内容，请注意可能存在的安全风险。

    麦当劳_最新资讯

    资讯聚合
    查看全部

    麦当劳[MCD]美股_九方智投

    253.65 -0.83 (-0.33%)

    2024-06-14 04:00:03  (北京时间)

    {"amount":"7.54\u4ebf","changeAmount":"-0.83","close":"254.48","currentPrice":"253.65","currenttime":"2024-06-14 04:00:03","e":{"@attributes":{"datetime":"2024-06-14 04:00:03","e1":"253.65","e2":"-0.83","e3":"(-0.33%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/08","06\/10","06\/11","06\/12","06\/13"]},"cy":{"o":["261.11","258.88","256.64","254.41","252.18"]},"cyrate":{"o":["0.28%","-0.58%","-1.43%","-2.29%","-3.15%"]},"p":[{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.38","rise":"0","time":"02:35","volumn":"287.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.38","rise":"-0.00%","time":"02:40","volumn":"291.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.39","rise":"0.01%","time":"02:45","volumn":"206.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.79","rise":"0.16%","time":"02:50","volumn":"218.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.72","rise":"0.13%","time":"02:55","volumn":"385.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.99","rise":"0.24%","time":"03:00","volumn":"205.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.89","rise":"0.20%","time":"03:05","volumn":"274.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.92","rise":"0.21%","time":"03:10","volumn":"405.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.69","rise":"0.12%","time":"03:15","volumn":"173.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.65","rise":"0.10%","time":"03:20","volumn":"316.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.61","rise":"0.09%","time":"03:25","volumn":"291.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.61","rise":"0.09%","time":"03:30","volumn":"455.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.25","rise":"-0.05%","time":"03:35","volumn":"279.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.54","rise":"0.06%","time":"03:40","volumn":"623.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.86","rise":"0.18%","time":"03:45","volumn":"319.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.99","rise":"0.24%","time":"03:50","volumn":"721.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"261.11","rise":"0.28%","time":"03:55","volumn":"582.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.72","rise":"0.13%","time":"04:00","volumn":"6583.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.73","rise":"0.14%","time":"21:35","volumn":"831.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.54","rise":"0.06%","time":"21:40","volumn":"215.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.44","rise":"0.02%","time":"21:45","volumn":"162.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.68","rise":"-0.27%","time":"21:50","volumn":"289.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.28","rise":"-0.42%","time":"21:55","volumn":"283.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.60","rise":"-0.30%","time":"22:00","volumn":"327.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.26","rise":"-0.43%","time":"22:05","volumn":"199.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.54","rise":"-0.32%","time":"22:10","volumn":"118.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.73","rise":"-0.25%","time":"22:15","volumn":"195.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.27","rise":"-0.04%","time":"22:20","volumn":"164.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.44","rise":"0.02%","time":"22:25","volumn":"373.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.50","rise":"0.05%","time":"22:30","volumn":"89.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.04","rise":"-0.13%","time":"22:35","volumn":"239.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.55","rise":"0.07%","time":"22:40","volumn":"173.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.80","rise":"0.16%","time":"22:45","volumn":"199.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.89","rise":"0.20%","time":"22:50","volumn":"179.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.26","rise":"-0.04%","time":"22:55","volumn":"248.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.87","rise":"-0.19%","time":"23:00","volumn":"188.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.62","rise":"-0.29%","time":"23:05","volumn":"171.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.50","rise":"-0.34%","time":"23:10","volumn":"237.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.55","rise":"-0.32%","time":"23:15","volumn":"219.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.50","rise":"-0.34%","time":"23:20","volumn":"148.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.50","rise":"-0.34%","time":"23:25","volumn":"102.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.46","rise":"-0.35%","time":"23:30","volumn":"137.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.64","rise":"-0.28%","time":"23:35","volumn":"211.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.33","rise":"-0.40%","time":"23:40","volumn":"141.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.30","rise":"-0.41%","time":"23:45","volumn":"353.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.12","rise":"-0.48%","time":"23:50","volumn":"145.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"258.88","rise":"-0.57%","time":"23:55","volumn":"147.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"259.00","rise":"-0.53%","time":"00:00","volumn":"180.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"259.04","rise":"-0.51%","time":"00:05","volumn":"79.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"258.99","rise":"-0.53%","time":"00:10","volumn":"109.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"258.88","rise":"-0.58%","time":"00:15","volumn":"141.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"259.02","rise":"-0.52%","time":"00:20","volumn":"179.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"258.63","rise":"-0.67%","time":"00:25","volumn":"152.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"258.61","rise":"-0.68%","time":"00:30","volumn":"250.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"258.34","rise":"-0.78%","time":"00:35","volumn":"223.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"258.14","rise":"-0.86%","time":"00:40","volumn":"142.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"258.30","rise":"-0.80%","time":"00:45","volumn":"169.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.58","rise":"-1.07%","time":"00:50","volumn":"267.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.90","rise":"-0.95%","time":"00:55","volumn":"156.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.85","rise":"-0.97%","time":"01:00","volumn":"120.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.24","rise":"-1.20%","time":"01:05","volumn":"332.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.52","rise":"-1.10%","time":"01:10","volumn":"225.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.50","rise":"-1.10%","time":"01:15","volumn":"138.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.61","rise":"-1.06%","time":"01:20","volumn":"163.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"258.00","rise":"-0.91%","time":"01:25","volumn":"114.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.98","rise":"-0.92%","time":"01:30","volumn":"144.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.68","rise":"-1.04%","time":"01:35","volumn":"143.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.66","rise":"-1.04%","time":"01:40","volumn":"270.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.45","rise":"-1.12%","time":"01:45","volumn":"157.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.29","rise":"-1.19%","time":"01:50","volumn":"156.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.41","rise":"-1.14%","time":"01:55","volumn":"328.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.34","rise":"-1.17%","time":"02:00","volumn":"108.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.91","rise":"-1.33%","time":"02:05","volumn":"282.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.65","rise":"-1.43%","time":"02:10","volumn":"194.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.53","rise":"-1.48%","time":"02:15","volumn":"201.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.26","rise":"-1.58%","time":"02:20","volumn":"202.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.37","rise":"-1.54%","time":"02:25","volumn":"224.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.60","rise":"-1.45%","time":"02:30","volumn":"178.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.64","rise":"-1.44%","time":"02:35","volumn":"166.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.61","rise":"-1.45%","time":"02:40","volumn":"118.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.67","rise":"-1.42%","time":"02:45","volumn":"138.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.83","rise":"-1.36%","time":"02:50","volumn":"140.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.08","rise":"-1.27%","time":"02:55","volumn":"173.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.76","rise":"-1.39%","time":"03:00","volumn":"135.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.47","rise":"-1.50%","time":"03:05","volumn":"202.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.39","rise":"-1.53%","time":"03:10","volumn":"205.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.13","rise":"-1.63%","time":"03:15","volumn":"211.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.20","rise":"-1.60%","time":"03:20","volumn":"232.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.02","rise":"-1.67%","time":"03:25","volumn":"331.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.19","rise":"-1.61%","time":"03:30","volumn":"146.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.14","rise":"-1.63%","time":"03:35","volumn":"432.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"255.73","rise":"-1.78%","time":"03:40","volumn":"324.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"255.59","rise":"-1.84%","time":"03:45","volumn":"326.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"255.89","rise":"-1.72%","time":"03:50","volumn":"636.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"255.99","rise":"-1.68%","time":"03:55","volumn":"545.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.21","rise":"-1.60%","time":"04:00","volumn":"6193.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"254.34","rise":"-2.32%","time":"21:35","volumn":"1030.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"254.05","rise":"-2.43%","time":"21:40","volumn":"369.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"254.25","rise":"-2.35%","time":"21:45","volumn":"372.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"254.50","rise":"-2.26%","time":"21:50","volumn":"301.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"254.59","rise":"-2.22%","time":"21:55","volumn":"246.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"255.16","rise":"-2.00%","time":"22:00","volumn":"366.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"255.05","rise":"-2.05%","time":"22:05","volumn":"322.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"255.08","rise":"-2.03%","time":"22:10","volumn":"416.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"254.30","rise":"-2.33%","time":"22:15","volumn":"379.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"254.16","rise":"-2.39%","time":"22:20","volumn":"187.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"254.10","rise":"-2.41%","time":"22:25","volumn":"300.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"254.00","rise":"-2.45%","time":"22:30","volumn":"220.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"253.84","rise":"-2.51%","time":"22:35","volumn":"234.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"253.62","rise":"-2.60%","time":"22:40","volumn":"185.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"253.58","rise":"-2.61%","time":"22:45","volumn":"278.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"253.57","rise":"-2.61%","time":"22:50","volumn":"214.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"253.34","rise":"-2.70%","time":"22:55","volumn":"180.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"253.34","rise":"-2.70%","time":"23:00","volumn":"155.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"253.44","rise":"-2.66%","time":"23:05","volumn":"182.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"253.59","rise":"-2.61%","time":"23:10","volumn":"266.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"253.40","rise":"-2.68%","time":"23:15","volumn":"149.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"254.05","rise":"-2.43%","time":"23:20","volumn":"179.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"253.94","rise":"-2.47%","time":"23:25","volumn":"230.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"254.38","rise":"-2.31%","time":"23:30","volumn":"230.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"254.49","rise":"-2.26%","time":"23:35","volumn":"303.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"254.74","rise":"-2.16%","time":"23:40","volumn":"225.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"254.63","rise":"-2.21%","time":"23:45","volumn":"262.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"254.75","rise":"-2.16%","time":"23:50","volumn":"159.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"254.95","rise":"-2.08%","time":"23:55","volumn":"163.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"255.03","rise":"-2.05%","time":"00:00","volumn":"241.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"255.00","rise":"-2.07%","time":"00:05","volumn":"172.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"255.19","rise":"-1.99%","time":"00:10","volumn":"141.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"254.82","rise":"-2.13%","time":"00:15","volumn":"134.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"254.56","rise":"-2.24%","time":"00:20","volumn":"165.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"254.50","rise":"-2.26%","time":"00:25","volumn":"170.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"254.75","rise":"-2.16%","time":"00:30","volumn":"102.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"254.62","rise":"-2.21%","time":"00:35","volumn":"97.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"254.52","rise":"-2.25%","time":"00:40","volumn":"90.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"254.45","rise":"-2.28%","time":"00:45","volumn":"332.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"254.54","rise":"-2.24%","time":"00:50","volumn":"102.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"254.46","rise":"-2.27%","time":"00:55","volumn":"83.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"254.12","rise":"-2.40%","time":"01:00","volumn":"143.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"254.17","rise":"-2.38%","time":"01:05","volumn":"106.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"254.04","rise":"-2.43%","time":"01:10","volumn":"83.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"253.95","rise":"-2.47%","time":"01:15","volumn":"103.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"254.03","rise":"-2.44%","time":"01:20","volumn":"107.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"254.19","rise":"-2.38%","time":"01:25","volumn":"106.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"254.29","rise":"-2.34%","time":"01:30","volumn":"71.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"254.29","rise":"-2.34%","time":"01:35","volumn":"86.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"254.68","rise":"-2.19%","time":"01:40","volumn":"133.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"254.63","rise":"-2.21%","time":"01:45","volumn":"78.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"254.90","rise":"-2.10%","time":"01:50","volumn":"155.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"254.75","rise":"-2.16%","time":"01:55","volumn":"192.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"254.58","rise":"-2.23%","time":"02:00","volumn":"150.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"254.64","rise":"-2.20%","time":"02:05","volumn":"153.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"254.95","rise":"-2.09%","time":"02:10","volumn":"178.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"254.75","rise":"-2.16%","time":"02:15","volumn":"104.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"255.19","rise":"-1.99%","time":"02:20","volumn":"117.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"255.16","rise":"-2.00%","time":"02:25","volumn":"113.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"255.07","rise":"-2.04%","time":"02:30","volumn":"125.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"255.18","rise":"-2.00%","time":"02:35","volumn":"127.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"255.09","rise":"-2.03%","time":"02:40","volumn":"156.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"254.89","rise":"-2.11%","time":"02:45","volumn":"151.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"255.01","rise":"-2.06%","time":"02:50","volumn":"124.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"254.98","rise":"-2.07%","time":"02:55","volumn":"136.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"254.96","rise":"-2.08%","time":"03:00","volumn":"149.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"254.84","rise":"-2.13%","time":"03:05","volumn":"128.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"254.55","rise":"-2.24%","time":"03:10","volumn":"146.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"254.36","rise":"-2.31%","time":"03:15","volumn":"261.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"254.30","rise":"-2.33%","time":"03:20","volumn":"217.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"253.88","rise":"-2.50%","time":"03:25","volumn":"198.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"253.96","rise":"-2.46%","time":"03:30","volumn":"193.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"253.76","rise":"-2.54%","time":"03:35","volumn":"288.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"253.49","rise":"-2.65%","time":"03:40","volumn":"238.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"253.37","rise":"-2.69%","time":"03:45","volumn":"366.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"253.55","rise":"-2.62%","time":"03:50","volumn":"516.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"253.54","rise":"-2.62%","time":"03:55","volumn":"494.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"253.81","rise":"-2.52%","time":"04:00","volumn":"1.25\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"253.93","rise":"-2.48%","time":"21:35","volumn":"1246.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"253.91","rise":"-2.48%","time":"21:40","volumn":"516.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"253.51","rise":"-2.64%","time":"21:45","volumn":"378.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"253.10","rise":"-2.79%","time":"21:50","volumn":"730.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"253.65","rise":"-2.58%","time":"21:55","volumn":"404.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"252.96","rise":"-2.85%","time":"22:00","volumn":"430.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"252.18","rise":"-3.15%","time":"22:05","volumn":"456.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"252.99","rise":"-2.84%","time":"22:10","volumn":"332.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"253.87","rise":"-2.50%","time":"22:15","volumn":"265.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"253.70","rise":"-2.56%","time":"22:20","volumn":"359.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"253.45","rise":"-2.66%","time":"22:25","volumn":"135.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"253.35","rise":"-2.70%","time":"22:30","volumn":"155.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"253.82","rise":"-2.52%","time":"22:35","volumn":"202.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"254.11","rise":"-2.41%","time":"22:40","volumn":"202.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"254.35","rise":"-2.31%","time":"22:45","volumn":"211.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"254.26","rise":"-2.35%","time":"22:50","volumn":"127.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"254.37","rise":"-2.31%","time":"22:55","volumn":"193.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"254.37","rise":"-2.31%","time":"23:00","volumn":"158.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"254.45","rise":"-2.28%","time":"23:05","volumn":"159.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"254.47","rise":"-2.27%","time":"23:10","volumn":"149.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"254.27","rise":"-2.35%","time":"23:15","volumn":"117.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"254.32","rise":"-2.33%","time":"23:20","volumn":"146.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"254.29","rise":"-2.34%","time":"23:25","volumn":"121.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"253.96","rise":"-2.46%","time":"23:30","volumn":"141.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"254.28","rise":"-2.34%","time":"23:35","volumn":"170.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"254.20","rise":"-2.37%","time":"23:40","volumn":"126.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"254.35","rise":"-2.31%","time":"23:45","volumn":"160.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"254.20","rise":"-2.37%","time":"23:50","volumn":"72.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"254.12","rise":"-2.40%","time":"23:55","volumn":"181.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"254.15","rise":"-2.39%","time":"00:00","volumn":"92.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"254.01","rise":"-2.44%","time":"00:05","volumn":"93.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"254.06","rise":"-2.43%","time":"00:10","volumn":"103.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"253.99","rise":"-2.45%","time":"00:15","volumn":"161.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"253.87","rise":"-2.50%","time":"00:20","volumn":"130.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"253.72","rise":"-2.56%","time":"00:25","volumn":"142.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"253.50","rise":"-2.64%","time":"00:30","volumn":"156.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"253.57","rise":"-2.61%","time":"00:35","volumn":"213.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"253.79","rise":"-2.53%","time":"00:40","volumn":"122.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"253.81","rise":"-2.52%","time":"00:45","volumn":"87.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"253.66","rise":"-2.58%","time":"00:50","volumn":"125.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"253.74","rise":"-2.55%","time":"00:55","volumn":"88.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"253.78","rise":"-2.53%","time":"01:00","volumn":"95.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"253.73","rise":"-2.55%","time":"01:05","volumn":"137.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"253.61","rise":"-2.60%","time":"01:10","volumn":"79.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"253.53","rise":"-2.63%","time":"01:15","volumn":"125.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"253.47","rise":"-2.65%","time":"01:20","volumn":"102.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"253.32","rise":"-2.71%","time":"01:25","volumn":"152.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"253.44","rise":"-2.66%","time":"01:30","volumn":"83.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"253.51","rise":"-2.64%","time":"01:35","volumn":"93.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"253.59","rise":"-2.61%","time":"01:40","volumn":"77.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"253.49","rise":"-2.65%","time":"01:45","volumn":"126.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"253.52","rise":"-2.63%","time":"01:50","volumn":"109.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"253.65","rise":"-2.58%","time":"01:55","volumn":"108.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"253.59","rise":"-2.61%","time":"02:00","volumn":"90.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"253.80","rise":"-2.53%","time":"02:05","volumn":"98.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"253.97","rise":"-2.46%","time":"02:10","volumn":"160.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"254.16","rise":"-2.39%","time":"02:15","volumn":"155.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"253.99","rise":"-2.45%","time":"02:20","volumn":"149.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"253.98","rise":"-2.46%","time":"02:25","volumn":"103.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"254.05","rise":"-2.43%","time":"02:30","volumn":"152.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"253.95","rise":"-2.47%","time":"02:35","volumn":"190.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"253.82","rise":"-2.52%","time":"02:40","volumn":"121.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"253.99","rise":"-2.45%","time":"02:45","volumn":"214.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"253.96","rise":"-2.46%","time":"02:50","volumn":"125.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"254.12","rise":"-2.40%","time":"02:55","volumn":"132.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"254.10","rise":"-2.41%","time":"03:00","volumn":"87.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"254.31","rise":"-2.33%","time":"03:05","volumn":"135.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"254.16","rise":"-2.39%","time":"03:10","volumn":"191.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"254.23","rise":"-2.36%","time":"03:15","volumn":"228.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"254.31","rise":"-2.33%","time":"03:20","volumn":"260.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"254.37","rise":"-2.31%","time":"03:25","volumn":"174.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"254.25","rise":"-2.35%","time":"03:30","volumn":"177.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"254.33","rise":"-2.32%","time":"03:35","volumn":"282.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"254.46","rise":"-2.27%","time":"03:40","volumn":"212.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"254.34","rise":"-2.32%","time":"03:45","volumn":"277.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"253.98","rise":"-2.46%","time":"03:50","volumn":"435.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"254.33","rise":"-2.32%","time":"03:55","volumn":"474.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"254.28","rise":"-2.34%","time":"04:00","volumn":"1.18\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"254.55","rise":"-2.24%","time":"21:35","volumn":"1165.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"254.86","rise":"-2.12%","time":"21:40","volumn":"326.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"255.05","rise":"-2.05%","time":"21:45","volumn":"313.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"254.79","rise":"-2.14%","time":"21:50","volumn":"488.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"254.61","rise":"-2.21%","time":"21:55","volumn":"183.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"255.32","rise":"-1.94%","time":"22:00","volumn":"659.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"255.85","rise":"-1.74%","time":"22:05","volumn":"384.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"256.00","rise":"-1.68%","time":"22:10","volumn":"428.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"255.57","rise":"-1.85%","time":"22:15","volumn":"242.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"255.70","rise":"-1.80%","time":"22:20","volumn":"169.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"255.38","rise":"-1.92%","time":"22:25","volumn":"225.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"255.69","rise":"-1.80%","time":"22:30","volumn":"277.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"256.02","rise":"-1.67%","time":"22:35","volumn":"323.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"256.04","rise":"-1.67%","time":"22:40","volumn":"204.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"255.51","rise":"-1.87%","time":"22:45","volumn":"184.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"255.75","rise":"-1.78%","time":"22:50","volumn":"4164.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"255.54","rise":"-1.86%","time":"22:55","volumn":"143.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"255.54","rise":"-1.86%","time":"23:00","volumn":"259.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"255.49","rise":"-1.88%","time":"23:05","volumn":"438.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"255.65","rise":"-1.81%","time":"23:10","volumn":"237.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"255.62","rise":"-1.83%","time":"23:15","volumn":"251.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"255.85","rise":"-1.74%","time":"23:20","volumn":"165.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"255.50","rise":"-1.87%","time":"23:25","volumn":"214.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"255.65","rise":"-1.82%","time":"23:30","volumn":"170.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"255.56","rise":"-1.85%","time":"23:35","volumn":"170.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"255.68","rise":"-1.80%","time":"23:40","volumn":"171.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"255.90","rise":"-1.72%","time":"23:45","volumn":"163.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"255.79","rise":"-1.76%","time":"23:50","volumn":"98.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"255.65","rise":"-1.82%","time":"23:55","volumn":"184.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"255.60","rise":"-1.83%","time":"00:00","volumn":"145.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"255.64","rise":"-1.82%","time":"00:05","volumn":"167.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"255.59","rise":"-1.84%","time":"00:10","volumn":"280.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"255.69","rise":"-1.80%","time":"00:15","volumn":"316.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"255.64","rise":"-1.82%","time":"00:20","volumn":"153.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"255.57","rise":"-1.85%","time":"00:25","volumn":"114.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"255.41","rise":"-1.91%","time":"00:30","volumn":"249.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"255.25","rise":"-1.97%","time":"00:35","volumn":"289.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"255.34","rise":"-1.93%","time":"00:40","volumn":"254.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"255.47","rise":"-1.88%","time":"00:45","volumn":"154.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"255.42","rise":"-1.90%","time":"00:50","volumn":"122.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"255.42","rise":"-1.90%","time":"00:55","volumn":"100.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"255.58","rise":"-1.84%","time":"01:00","volumn":"114.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"255.62","rise":"-1.83%","time":"01:05","volumn":"157.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"255.63","rise":"-1.82%","time":"01:10","volumn":"73.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"255.63","rise":"-1.82%","time":"01:15","volumn":"145.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"255.57","rise":"-1.85%","time":"01:20","volumn":"159.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"255.55","rise":"-1.85%","time":"01:25","volumn":"121.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"255.54","rise":"-1.86%","time":"01:30","volumn":"280.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"255.28","rise":"-1.96%","time":"01:35","volumn":"88.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"255.61","rise":"-1.83%","time":"01:40","volumn":"143.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"255.60","rise":"-1.83%","time":"01:45","volumn":"229.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"255.46","rise":"-1.89%","time":"01:50","volumn":"83.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"255.69","rise":"-1.80%","time":"01:55","volumn":"162.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"255.71","rise":"-1.79%","time":"02:00","volumn":"106.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"255.59","rise":"-1.84%","time":"02:05","volumn":"434.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"255.62","rise":"-1.83%","time":"02:10","volumn":"146.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"255.62","rise":"-1.83%","time":"02:15","volumn":"111.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"255.51","rise":"-1.87%","time":"02:20","volumn":"113.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"255.62","rise":"-1.83%","time":"02:25","volumn":"174.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"255.52","rise":"-1.87%","time":"02:30","volumn":"271.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"255.60","rise":"-1.83%","time":"02:35","volumn":"137.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"255.67","rise":"-1.81%","time":"02:40","volumn":"219.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"255.34","rise":"-1.93%","time":"02:45","volumn":"170.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"255.37","rise":"-1.92%","time":"02:50","volumn":"200.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"255.51","rise":"-1.87%","time":"02:55","volumn":"113.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"255.59","rise":"-1.84%","time":"03:00","volumn":"154.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"255.58","rise":"-1.84%","time":"03:05","volumn":"123.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"255.49","rise":"-1.88%","time":"03:10","volumn":"237.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"255.59","rise":"-1.84%","time":"03:15","volumn":"222.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"255.76","rise":"-1.77%","time":"03:20","volumn":"168.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"255.47","rise":"-1.88%","time":"03:25","volumn":"214.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"255.02","rise":"-2.06%","time":"03:30","volumn":"464.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"254.89","rise":"-2.11%","time":"03:35","volumn":"305.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"254.40","rise":"-2.30%","time":"03:40","volumn":"389.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"254.62","rise":"-2.21%","time":"03:45","volumn":"300.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"254.54","rise":"-2.24%","time":"03:50","volumn":"461.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"254.78","rise":"-2.15%","time":"03:55","volumn":"500.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"254.48","rise":"-2.26%","time":"04:00","volumn":"9429.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"386.86","ratio":"-0.21%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"542.40","ratio":"0.19%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"476.72","ratio":"0.54%"}],"marketCapitalization":"1827.97\u4ebf","maxPrice":"254.74","minPrice":"251.18","monthlyTendency":{"cx":{"o":["2024\/05\/15","2024\/06\/12"]},"cy":{"o":["272.20","266.07","259.95","253.82","247.70"]},"cyrate":{"o":["-0.13%","-2.35%","-4.57%","-6.78%","-9.00%"]},"p":[{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"272.20","rise":"0","time":"05\/15","volumn":"2.98\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"271.84","rise":"-0.13%","time":"05\/16","volumn":"2.34\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"270.71","rise":"-0.55%","time":"05\/17","volumn":"2.45\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"266.20","rise":"-2.20%","time":"05\/20","volumn":"2.65\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"264.20","rise":"-2.94%","time":"05\/21","volumn":"2.36\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"264.10","rise":"-2.98%","time":"05\/22","volumn":"1.91\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"256.26","rise":"-5.86%","time":"05\/23","volumn":"5.64\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"256.44","rise":"-5.79%","time":"05\/24","volumn":"3.38\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"251.87","rise":"-7.47%","time":"05\/28","volumn":"4.32\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"247.70","rise":"-9.00%","time":"05\/29","volumn":"4.03\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"250.40","rise":"-8.01%","time":"05\/30","volumn":"3.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"257.22","rise":"-5.50%","time":"05\/31","volumn":"6.13\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"259.75","rise":"-4.57%","time":"06\/03","volumn":"4.34\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"262.72","rise":"-3.48%","time":"06\/04","volumn":"4.59\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"259.99","rise":"-4.49%","time":"06\/05","volumn":"4.14\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"260.72","rise":"-4.22%","time":"06\/06","volumn":"3.35\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"256.21","rise":"-5.87%","time":"06\/07","volumn":"2.29\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"253.81","rise":"-6.76%","time":"06\/10","volumn":"2.87\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"254.28","rise":"-6.58%","time":"06\/11","volumn":"2.73\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"254.48","rise":"-6.51%","time":"06\/12","volumn":"3.17\u4e07"}],"points":"20"},"open":"253.57","priceChangeRatio":"-0.33%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u9ea6\u5f53\u52b3","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["254.71","253.84","252.98","252.11","251.25"]},"cyrate":{"o":["0.09%","-0.25%","-0.59%","-0.93%","-1.27%"]},"p":[{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"253.13","rise":"-0.53%","time":"21:31","volumn":"870.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"252.57","rise":"-0.75%","time":"21:32","volumn":"947.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.92","rise":"-1.01%","time":"21:33","volumn":"1037.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"252.48","rise":"-0.79%","time":"21:34","volumn":"1158.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"252.90","rise":"-0.62%","time":"21:35","volumn":"1209.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"253.06","rise":"-0.56%","time":"21:36","volumn":"1285.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"253.55","rise":"-0.36%","time":"21:37","volumn":"1325.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"253.29","rise":"-0.47%","time":"21:38","volumn":"1402.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"253.03","rise":"-0.57%","time":"21:39","volumn":"1461.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"253.22","rise":"-0.50%","time":"21:40","volumn":"1536.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"252.66","rise":"-0.72%","time":"21:41","volumn":"1617.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"252.93","rise":"-0.61%","time":"21:42","volumn":"1697.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"253.14","rise":"-0.53%","time":"21:43","volumn":"1817.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"253.02","rise":"-0.57%","time":"21:44","volumn":"1873.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"252.77","rise":"-0.67%","time":"21:45","volumn":"1921.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"252.44","rise":"-0.80%","time":"21:46","volumn":"1992.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"252.42","rise":"-0.81%","time":"21:47","volumn":"2126.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"252.08","rise":"-0.94%","time":"21:48","volumn":"2190.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"252.41","rise":"-0.81%","time":"21:49","volumn":"2334.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"252.44","rise":"-0.80%","time":"21:50","volumn":"2419.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"252.34","rise":"-0.84%","time":"21:51","volumn":"2451.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"252.51","rise":"-0.77%","time":"21:52","volumn":"2502.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"252.30","rise":"-0.86%","time":"21:53","volumn":"2565.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"252.32","rise":"-0.85%","time":"21:54","volumn":"2629.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.86","rise":"-1.03%","time":"21:55","volumn":"2702.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.61","rise":"-1.13%","time":"21:56","volumn":"2816.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.55","rise":"-1.15%","time":"21:57","volumn":"2904.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.84","rise":"-1.04%","time":"21:58","volumn":"3012.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.80","rise":"-1.05%","time":"21:59","volumn":"3072.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.88","rise":"-1.02%","time":"22:00","volumn":"3140.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.73","rise":"-1.08%","time":"22:01","volumn":"3236.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.67","rise":"-1.10%","time":"22:02","volumn":"3259.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.59","rise":"-1.14%","time":"22:03","volumn":"3409.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.86","rise":"-1.03%","time":"22:04","volumn":"3501.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.78","rise":"-1.06%","time":"22:05","volumn":"3538.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.71","rise":"-1.09%","time":"22:06","volumn":"3622.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"252.01","rise":"-0.97%","time":"22:07","volumn":"3692.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"252.01","rise":"-0.97%","time":"22:08","volumn":"3781.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"252.05","rise":"-0.95%","time":"22:09","volumn":"3834.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"252.02","rise":"-0.97%","time":"22:10","volumn":"3886.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.97","rise":"-0.99%","time":"22:11","volumn":"3979.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"252.23","rise":"-0.88%","time":"22:12","volumn":"4027.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"252.08","rise":"-0.94%","time":"22:13","volumn":"4097.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.82","rise":"-1.05%","time":"22:14","volumn":"4231.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"252.00","rise":"-0.97%","time":"22:15","volumn":"4334.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.90","rise":"-1.01%","time":"22:16","volumn":"4431.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"252.07","rise":"-0.95%","time":"22:17","volumn":"4488.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"252.09","rise":"-0.94%","time":"22:18","volumn":"4554.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"252.29","rise":"-0.86%","time":"22:19","volumn":"4632.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"252.33","rise":"-0.84%","time":"22:20","volumn":"4677.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"252.40","rise":"-0.82%","time":"22:21","volumn":"4755.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"252.41","rise":"-0.81%","time":"22:22","volumn":"4823.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"252.18","rise":"-0.91%","time":"22:23","volumn":"4886.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"252.39","rise":"-0.82%","time":"22:24","volumn":"4950.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"252.39","rise":"-0.82%","time":"22:25","volumn":"4958.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"252.03","rise":"-0.96%","time":"22:26","volumn":"5020.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.82","rise":"-1.05%","time":"22:27","volumn":"5189.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.76","rise":"-1.07%","time":"22:28","volumn":"5258.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.72","rise":"-1.09%","time":"22:29","volumn":"5336.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.79","rise":"-1.06%","time":"22:30","volumn":"5390.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.87","rise":"-1.03%","time":"22:31","volumn":"5427.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.87","rise":"-1.03%","time":"22:32","volumn":"5453.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.58","rise":"-1.14%","time":"22:33","volumn":"5563.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.66","rise":"-1.11%","time":"22:34","volumn":"5621.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.63","rise":"-1.12%","time":"22:35","volumn":"5702.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.68","rise":"-1.10%","time":"22:36","volumn":"5767.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.59","rise":"-1.13%","time":"22:37","volumn":"5838.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.67","rise":"-1.10%","time":"22:38","volumn":"5935.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.77","rise":"-1.06%","time":"22:39","volumn":"5985.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.90","rise":"-1.01%","time":"22:40","volumn":"6027.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.68","rise":"-1.10%","time":"22:41","volumn":"6070.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.61","rise":"-1.13%","time":"22:42","volumn":"6090.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.55","rise":"-1.15%","time":"22:43","volumn":"6130.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.53","rise":"-1.16%","time":"22:44","volumn":"6170.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.64","rise":"-1.12%","time":"22:45","volumn":"6226.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.60","rise":"-1.13%","time":"22:46","volumn":"6269.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.46","rise":"-1.19%","time":"22:47","volumn":"6322.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.36","rise":"-1.23%","time":"22:48","volumn":"6382.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.51","rise":"-1.17%","time":"22:49","volumn":"6465.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.47","rise":"-1.18%","time":"22:50","volumn":"6492.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.40","rise":"-1.21%","time":"22:51","volumn":"6520.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.25","rise":"-1.27%","time":"22:52","volumn":"6567.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.37","rise":"-1.22%","time":"22:53","volumn":"6702.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.49","rise":"-1.18%","time":"22:54","volumn":"6783.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.50","rise":"-1.17%","time":"22:55","volumn":"6835.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.65","rise":"-1.11%","time":"22:56","volumn":"6894.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.76","rise":"-1.07%","time":"22:57","volumn":"6917.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.75","rise":"-1.07%","time":"22:58","volumn":"6961.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.88","rise":"-1.02%","time":"22:59","volumn":"7004.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.90","rise":"-1.01%","time":"23:00","volumn":"7028.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.88","rise":"-1.02%","time":"23:01","volumn":"7077.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.87","rise":"-1.03%","time":"23:02","volumn":"7120.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.86","rise":"-1.03%","time":"23:03","volumn":"7194.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.76","rise":"-1.07%","time":"23:04","volumn":"7234.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.86","rise":"-1.03%","time":"23:05","volumn":"7280.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.80","rise":"-1.05%","time":"23:06","volumn":"7316.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.50","rise":"-1.17%","time":"23:07","volumn":"7352.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.53","rise":"-1.16%","time":"23:08","volumn":"7408.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.69","rise":"-1.10%","time":"23:09","volumn":"7426.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.85","rise":"-1.03%","time":"23:10","volumn":"7477.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.78","rise":"-1.06%","time":"23:11","volumn":"7509.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.75","rise":"-1.07%","time":"23:12","volumn":"7545.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.58","rise":"-1.14%","time":"23:13","volumn":"7577.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.52","rise":"-1.16%","time":"23:14","volumn":"7610.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.61","rise":"-1.13%","time":"23:15","volumn":"7632.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.62","rise":"-1.12%","time":"23:16","volumn":"7698.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.65","rise":"-1.11%","time":"23:17","volumn":"7732.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.59","rise":"-1.14%","time":"23:18","volumn":"7813.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.53","rise":"-1.16%","time":"23:19","volumn":"7851.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.73","rise":"-1.08%","time":"23:20","volumn":"7920.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.72","rise":"-1.08%","time":"23:21","volumn":"7970.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.90","rise":"-1.01%","time":"23:22","volumn":"7995.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"252.06","rise":"-0.95%","time":"23:23","volumn":"8042.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"252.12","rise":"-0.93%","time":"23:24","volumn":"8067.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"252.10","rise":"-0.93%","time":"23:25","volumn":"8114.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"252.28","rise":"-0.86%","time":"23:26","volumn":"8155.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"252.21","rise":"-0.89%","time":"23:27","volumn":"8193.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"252.34","rise":"-0.84%","time":"23:28","volumn":"8217.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"252.34","rise":"-0.84%","time":"23:29","volumn":"8250.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"252.32","rise":"-0.85%","time":"23:30","volumn":"8268.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"252.12","rise":"-0.93%","time":"23:31","volumn":"8356.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"252.18","rise":"-0.90%","time":"23:32","volumn":"8381.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"252.25","rise":"-0.87%","time":"23:33","volumn":"8449.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"252.22","rise":"-0.89%","time":"23:34","volumn":"8463.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"252.17","rise":"-0.91%","time":"23:35","volumn":"8489.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"252.20","rise":"-0.90%","time":"23:36","volumn":"8515.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"252.31","rise":"-0.85%","time":"23:37","volumn":"8572.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"252.28","rise":"-0.86%","time":"23:38","volumn":"8658.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"252.18","rise":"-0.90%","time":"23:39","volumn":"8671.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"252.12","rise":"-0.93%","time":"23:40","volumn":"8732.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"252.16","rise":"-0.91%","time":"23:41","volumn":"8763.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.98","rise":"-0.98%","time":"23:42","volumn":"8818.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.85","rise":"-1.03%","time":"23:43","volumn":"8867.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.91","rise":"-1.01%","time":"23:44","volumn":"8956.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.99","rise":"-0.98%","time":"23:45","volumn":"8974.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.96","rise":"-0.99%","time":"23:46","volumn":"9002.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"252.01","rise":"-0.97%","time":"23:47","volumn":"9065.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"252.24","rise":"-0.88%","time":"23:48","volumn":"9086.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"252.17","rise":"-0.91%","time":"23:49","volumn":"9105.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"252.23","rise":"-0.88%","time":"23:50","volumn":"9115.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"252.10","rise":"-0.93%","time":"23:51","volumn":"9150.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"252.04","rise":"-0.96%","time":"23:52","volumn":"9189.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"252.13","rise":"-0.92%","time":"23:53","volumn":"9287.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.98","rise":"-0.98%","time":"23:54","volumn":"9318.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.92","rise":"-1.01%","time":"23:55","volumn":"9362.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.92","rise":"-1.01%","time":"23:56","volumn":"9376.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.86","rise":"-1.03%","time":"23:57","volumn":"9398.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.81","rise":"-1.05%","time":"23:58","volumn":"9416.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"251.78","rise":"-1.06%","time":"23:59","volumn":"9439.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"251.62","rise":"-1.12%","time":"00:00","volumn":"9460.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"251.46","rise":"-1.19%","time":"00:01","volumn":"9518.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"251.45","rise":"-1.19%","time":"00:02","volumn":"9553.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"251.45","rise":"-1.19%","time":"00:03","volumn":"9594.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"251.48","rise":"-1.18%","time":"00:04","volumn":"9625.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"251.41","rise":"-1.21%","time":"00:05","volumn":"9700.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"251.43","rise":"-1.20%","time":"00:06","volumn":"9775.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"251.56","rise":"-1.15%","time":"00:07","volumn":"9821.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"251.57","rise":"-1.14%","time":"00:08","volumn":"9860.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"251.50","rise":"-1.17%","time":"00:09","volumn":"9879.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"251.57","rise":"-1.14%","time":"00:10","volumn":"1.00\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"251.53","rise":"-1.16%","time":"00:11","volumn":"1.01\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"251.46","rise":"-1.19%","time":"00:12","volumn":"1.01\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"251.51","rise":"-1.17%","time":"00:13","volumn":"1.01\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"251.50","rise":"-1.17%","time":"00:14","volumn":"1.02\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"251.67","rise":"-1.10%","time":"00:15","volumn":"1.02\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"251.37","rise":"-1.22%","time":"00:16","volumn":"1.04\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"251.30","rise":"-1.25%","time":"00:17","volumn":"1.05\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"251.37","rise":"-1.22%","time":"00:18","volumn":"1.06\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"251.52","rise":"-1.16%","time":"00:19","volumn":"1.06\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"251.47","rise":"-1.18%","time":"00:20","volumn":"1.06\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"251.50","rise":"-1.17%","time":"00:21","volumn":"1.07\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"251.47","rise":"-1.18%","time":"00:22","volumn":"1.08\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"251.53","rise":"-1.16%","time":"00:23","volumn":"1.08\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"251.43","rise":"-1.20%","time":"00:24","volumn":"1.08\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"251.45","rise":"-1.19%","time":"00:25","volumn":"1.09\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"251.48","rise":"-1.18%","time":"00:26","volumn":"1.09\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"251.48","rise":"-1.18%","time":"00:27","volumn":"1.09\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"251.57","rise":"-1.14%","time":"00:28","volumn":"1.10\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"251.62","rise":"-1.13%","time":"00:29","volumn":"1.10\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"251.64","rise":"-1.12%","time":"00:30","volumn":"1.10\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"251.68","rise":"-1.10%","time":"00:31","volumn":"1.10\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"251.73","rise":"-1.08%","time":"00:32","volumn":"1.11\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"251.79","rise":"-1.06%","time":"00:33","volumn":"1.11\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"251.80","rise":"-1.05%","time":"00:34","volumn":"1.11\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"251.86","rise":"-1.03%","time":"00:35","volumn":"1.12\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"251.96","rise":"-0.99%","time":"00:36","volumn":"1.12\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.00","rise":"-0.97%","time":"00:37","volumn":"1.12\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"251.94","rise":"-1.00%","time":"00:38","volumn":"1.13\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.00","rise":"-0.97%","time":"00:39","volumn":"1.13\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"251.98","rise":"-0.98%","time":"00:40","volumn":"1.13\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"251.99","rise":"-0.98%","time":"00:41","volumn":"1.13\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.02","rise":"-0.96%","time":"00:42","volumn":"1.14\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.10","rise":"-0.94%","time":"00:43","volumn":"1.14\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.20","rise":"-0.90%","time":"00:44","volumn":"1.14\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.11","rise":"-0.93%","time":"00:45","volumn":"1.15\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.12","rise":"-0.93%","time":"00:46","volumn":"1.15\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.14","rise":"-0.92%","time":"00:47","volumn":"1.15\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.23","rise":"-0.88%","time":"00:48","volumn":"1.16\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.12","rise":"-0.93%","time":"00:49","volumn":"1.16\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.17","rise":"-0.91%","time":"00:50","volumn":"1.16\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.12","rise":"-0.93%","time":"00:51","volumn":"1.16\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.10","rise":"-0.93%","time":"00:52","volumn":"1.17\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.18","rise":"-0.90%","time":"00:53","volumn":"1.17\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.11","rise":"-0.93%","time":"00:54","volumn":"1.18\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.13","rise":"-0.92%","time":"00:55","volumn":"1.18\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.10","rise":"-0.94%","time":"00:56","volumn":"1.18\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.14","rise":"-0.92%","time":"00:57","volumn":"1.18\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.15","rise":"-0.92%","time":"00:58","volumn":"1.19\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.11","rise":"-0.93%","time":"00:59","volumn":"1.19\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.13","rise":"-0.92%","time":"01:00","volumn":"1.20\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.11","rise":"-0.93%","time":"01:01","volumn":"1.20\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.12","rise":"-0.93%","time":"01:02","volumn":"1.21\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.16","rise":"-0.91%","time":"01:03","volumn":"1.21\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.21","rise":"-0.89%","time":"01:04","volumn":"1.22\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.26","rise":"-0.87%","time":"01:05","volumn":"1.22\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.25","rise":"-0.88%","time":"01:06","volumn":"1.22\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.26","rise":"-0.87%","time":"01:07","volumn":"1.22\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.29","rise":"-0.86%","time":"01:08","volumn":"1.23\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.28","rise":"-0.86%","time":"01:09","volumn":"1.23\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.29","rise":"-0.86%","time":"01:10","volumn":"1.23\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.26","rise":"-0.87%","time":"01:11","volumn":"1.24\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.33","rise":"-0.84%","time":"01:12","volumn":"1.24\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.38","rise":"-0.83%","time":"01:13","volumn":"1.24\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.30","rise":"-0.85%","time":"01:14","volumn":"1.25\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.23","rise":"-0.88%","time":"01:15","volumn":"1.26\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.19","rise":"-0.90%","time":"01:16","volumn":"1.26\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.20","rise":"-0.90%","time":"01:17","volumn":"1.26\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.24","rise":"-0.88%","time":"01:18","volumn":"1.27\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.16","rise":"-0.91%","time":"01:19","volumn":"1.27\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.19","rise":"-0.90%","time":"01:20","volumn":"1.27\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.34","rise":"-0.84%","time":"01:21","volumn":"1.28\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.35","rise":"-0.84%","time":"01:22","volumn":"1.28\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.31","rise":"-0.85%","time":"01:23","volumn":"1.28\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.31","rise":"-0.85%","time":"01:24","volumn":"1.29\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.32","rise":"-0.85%","time":"01:25","volumn":"1.29\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.33","rise":"-0.84%","time":"01:26","volumn":"1.29\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.34","rise":"-0.84%","time":"01:27","volumn":"1.29\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.38","rise":"-0.83%","time":"01:28","volumn":"1.30\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.41","rise":"-0.81%","time":"01:29","volumn":"1.30\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.41","rise":"-0.81%","time":"01:30","volumn":"1.30\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.30","rise":"-0.86%","time":"01:31","volumn":"1.31\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.34","rise":"-0.84%","time":"01:32","volumn":"1.31\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.32","rise":"-0.85%","time":"01:33","volumn":"1.31\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.33","rise":"-0.84%","time":"01:34","volumn":"1.31\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.40","rise":"-0.82%","time":"01:35","volumn":"1.32\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.38","rise":"-0.83%","time":"01:36","volumn":"1.32\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.47","rise":"-0.79%","time":"01:37","volumn":"1.33\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.41","rise":"-0.81%","time":"01:38","volumn":"1.35\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.41","rise":"-0.81%","time":"01:39","volumn":"1.36\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.62","rise":"-0.73%","time":"01:40","volumn":"1.39\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.67","rise":"-0.71%","time":"01:41","volumn":"1.39\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.81","rise":"-0.66%","time":"01:42","volumn":"1.39\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.74","rise":"-0.68%","time":"01:43","volumn":"1.40\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.70","rise":"-0.70%","time":"01:44","volumn":"1.43\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.82","rise":"-0.65%","time":"01:45","volumn":"1.45\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.85","rise":"-0.64%","time":"01:46","volumn":"1.45\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.81","rise":"-0.66%","time":"01:47","volumn":"1.45\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.79","rise":"-0.66%","time":"01:48","volumn":"1.45\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.74","rise":"-0.68%","time":"01:49","volumn":"1.46\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.91","rise":"-0.62%","time":"01:50","volumn":"1.46\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.16","rise":"-0.52%","time":"01:51","volumn":"1.47\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.21","rise":"-0.50%","time":"01:52","volumn":"1.47\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.26","rise":"-0.48%","time":"01:53","volumn":"1.48\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.31","rise":"-0.46%","time":"01:54","volumn":"1.48\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.24","rise":"-0.49%","time":"01:55","volumn":"1.48\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.23","rise":"-0.49%","time":"01:56","volumn":"1.48\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.13","rise":"-0.53%","time":"01:57","volumn":"1.48\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.10","rise":"-0.54%","time":"01:58","volumn":"1.49\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.07","rise":"-0.55%","time":"01:59","volumn":"1.49\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.06","rise":"-0.56%","time":"02:00","volumn":"1.50\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.06","rise":"-0.56%","time":"02:01","volumn":"1.50\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.86","rise":"-0.64%","time":"02:02","volumn":"1.50\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.86","rise":"-0.64%","time":"02:03","volumn":"1.50\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.90","rise":"-0.62%","time":"02:04","volumn":"1.51\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.89","rise":"-0.62%","time":"02:05","volumn":"1.51\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"252.99","rise":"-0.58%","time":"02:06","volumn":"1.52\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.16","rise":"-0.52%","time":"02:07","volumn":"1.52\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.30","rise":"-0.46%","time":"02:08","volumn":"1.52\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.09","rise":"-0.54%","time":"02:09","volumn":"1.55\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.15","rise":"-0.52%","time":"02:10","volumn":"1.55\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.20","rise":"-0.50%","time":"02:11","volumn":"1.56\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.33","rise":"-0.45%","time":"02:12","volumn":"1.56\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.33","rise":"-0.45%","time":"02:13","volumn":"1.56\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.33","rise":"-0.45%","time":"02:14","volumn":"1.57\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.19","rise":"-0.51%","time":"02:15","volumn":"1.60\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.27","rise":"-0.48%","time":"02:16","volumn":"1.60\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.26","rise":"-0.48%","time":"02:17","volumn":"1.60\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.24","rise":"-0.49%","time":"02:18","volumn":"1.61\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.20","rise":"-0.50%","time":"02:19","volumn":"1.62\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.40","rise":"-0.42%","time":"02:20","volumn":"1.63\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.40","rise":"-0.42%","time":"02:21","volumn":"1.63\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.49","rise":"-0.39%","time":"02:22","volumn":"1.64\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.54","rise":"-0.37%","time":"02:23","volumn":"1.64\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.65","rise":"-0.33%","time":"02:24","volumn":"1.65\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.65","rise":"-0.33%","time":"02:25","volumn":"1.65\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.78","rise":"-0.28%","time":"02:26","volumn":"1.65\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.84","rise":"-0.25%","time":"02:27","volumn":"1.65\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.89","rise":"-0.23%","time":"02:28","volumn":"1.67\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.84","rise":"-0.25%","time":"02:29","volumn":"1.67\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.94","rise":"-0.21%","time":"02:30","volumn":"1.69\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"254.06","rise":"-0.16%","time":"02:31","volumn":"1.69\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"254.03","rise":"-0.18%","time":"02:32","volumn":"1.69\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"254.12","rise":"-0.14%","time":"02:33","volumn":"1.70\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"254.20","rise":"-0.11%","time":"02:34","volumn":"1.70\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"254.23","rise":"-0.10%","time":"02:35","volumn":"1.70\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"254.19","rise":"-0.11%","time":"02:36","volumn":"1.72\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"254.25","rise":"-0.09%","time":"02:37","volumn":"1.72\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"254.40","rise":"-0.03%","time":"02:38","volumn":"1.73\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"254.39","rise":"-0.04%","time":"02:39","volumn":"1.74\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"254.45","rise":"-0.01%","time":"02:40","volumn":"1.74\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"254.50","rise":"0.01%","time":"02:41","volumn":"1.74\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"254.58","rise":"0.04%","time":"02:42","volumn":"1.75\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"254.64","rise":"0.06%","time":"02:43","volumn":"1.75\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"254.67","rise":"0.07%","time":"02:44","volumn":"1.75\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"254.71","rise":"0.09%","time":"02:45","volumn":"1.76\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"254.69","rise":"0.08%","time":"02:46","volumn":"1.77\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"254.69","rise":"0.08%","time":"02:47","volumn":"1.77\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"254.68","rise":"0.08%","time":"02:48","volumn":"1.78\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"254.58","rise":"0.04%","time":"02:49","volumn":"1.79\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"254.62","rise":"0.05%","time":"02:50","volumn":"1.79\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"254.47","rise":"-0.00%","time":"02:51","volumn":"1.80\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"254.60","rise":"0.05%","time":"02:52","volumn":"1.80\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"254.64","rise":"0.06%","time":"02:53","volumn":"1.80\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"254.57","rise":"0.04%","time":"02:54","volumn":"1.81\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"254.60","rise":"0.05%","time":"02:55","volumn":"1.81\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"254.58","rise":"0.04%","time":"02:56","volumn":"1.82\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"254.52","rise":"0.02%","time":"02:57","volumn":"1.83\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"254.47","rise":"-0.00%","time":"02:58","volumn":"1.83\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"254.54","rise":"0.03%","time":"02:59","volumn":"1.84\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"254.40","rise":"-0.03%","time":"03:00","volumn":"1.84\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"254.38","rise":"-0.04%","time":"03:01","volumn":"1.85\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"254.42","rise":"-0.02%","time":"03:02","volumn":"1.85\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"254.47","rise":"-0.00%","time":"03:03","volumn":"1.85\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"254.33","rise":"-0.06%","time":"03:04","volumn":"1.86\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"254.34","rise":"-0.05%","time":"03:05","volumn":"1.86\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"254.30","rise":"-0.07%","time":"03:06","volumn":"1.87\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"254.28","rise":"-0.08%","time":"03:07","volumn":"1.87\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"254.37","rise":"-0.04%","time":"03:08","volumn":"1.87\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"254.46","rise":"-0.01%","time":"03:09","volumn":"1.88\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"254.41","rise":"-0.03%","time":"03:10","volumn":"1.88\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"254.31","rise":"-0.07%","time":"03:11","volumn":"1.88\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"254.25","rise":"-0.09%","time":"03:12","volumn":"1.88\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"254.27","rise":"-0.08%","time":"03:13","volumn":"1.89\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"254.27","rise":"-0.08%","time":"03:14","volumn":"1.89\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"254.21","rise":"-0.11%","time":"03:15","volumn":"1.89\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"254.11","rise":"-0.14%","time":"03:16","volumn":"1.89\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"254.02","rise":"-0.18%","time":"03:17","volumn":"1.90\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"254.04","rise":"-0.17%","time":"03:18","volumn":"1.91\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"254.02","rise":"-0.18%","time":"03:19","volumn":"1.91\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"254.09","rise":"-0.16%","time":"03:20","volumn":"1.91\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"254.13","rise":"-0.14%","time":"03:21","volumn":"1.92\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"254.15","rise":"-0.13%","time":"03:22","volumn":"1.92\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"254.14","rise":"-0.13%","time":"03:23","volumn":"1.92\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"254.00","rise":"-0.19%","time":"03:24","volumn":"1.93\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.95","rise":"-0.21%","time":"03:25","volumn":"1.93\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.92","rise":"-0.22%","time":"03:26","volumn":"1.93\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.87","rise":"-0.24%","time":"03:27","volumn":"1.94\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.68","rise":"-0.31%","time":"03:28","volumn":"1.94\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.60","rise":"-0.34%","time":"03:29","volumn":"1.95\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.70","rise":"-0.31%","time":"03:30","volumn":"1.95\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.59","rise":"-0.35%","time":"03:31","volumn":"1.95\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.62","rise":"-0.34%","time":"03:32","volumn":"1.96\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.58","rise":"-0.35%","time":"03:33","volumn":"1.96\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.49","rise":"-0.39%","time":"03:34","volumn":"1.97\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.49","rise":"-0.39%","time":"03:35","volumn":"1.97\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.23","rise":"-0.49%","time":"03:36","volumn":"1.98\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.25","rise":"-0.48%","time":"03:37","volumn":"1.98\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.28","rise":"-0.47%","time":"03:38","volumn":"1.98\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.27","rise":"-0.48%","time":"03:39","volumn":"1.99\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.32","rise":"-0.46%","time":"03:40","volumn":"1.99\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.35","rise":"-0.44%","time":"03:41","volumn":"2.00\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.28","rise":"-0.47%","time":"03:42","volumn":"2.00\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.19","rise":"-0.51%","time":"03:43","volumn":"2.01\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.38","rise":"-0.43%","time":"03:44","volumn":"2.02\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.43","rise":"-0.41%","time":"03:45","volumn":"2.03\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.49","rise":"-0.39%","time":"03:46","volumn":"2.03\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.43","rise":"-0.41%","time":"03:47","volumn":"2.04\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.43","rise":"-0.41%","time":"03:48","volumn":"2.04\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.36","rise":"-0.44%","time":"03:49","volumn":"2.05\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.42","rise":"-0.42%","time":"03:50","volumn":"2.05\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.43","rise":"-0.41%","time":"03:51","volumn":"2.06\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.51","rise":"-0.38%","time":"03:52","volumn":"2.07\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.72","rise":"-0.30%","time":"03:53","volumn":"2.08\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.88","rise":"-0.24%","time":"03:54","volumn":"2.10\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.78","rise":"-0.28%","time":"03:55","volumn":"2.11\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.68","rise":"-0.31%","time":"03:56","volumn":"2.13\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.59","rise":"-0.35%","time":"03:57","volumn":"2.15\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.77","rise":"-0.28%","time":"03:58","volumn":"2.17\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.69","rise":"-0.31%","time":"03:59","volumn":"2.19\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"253.65","rise":"-0.33%","time":"04:00","volumn":"2.98\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u9ea6\u5f53\u52b3[MCD]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_MCD.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/MCD.html?from=360search","volume":"298.03\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/30","2024\/06\/12"]},"cy":{"o":["297.19","283.19","269.19","255.18","241.18"]},"cyrate":{"o":["1.82%","-2.98%","-7.78%","-12.57%","-17.37%"]},"p":[{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"291.88","rise":"0","time":"06\/30","volumn":"2.64\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"288.31","rise":"-1.22%","time":"07\/03","volumn":"1.60\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"290.37","rise":"-0.52%","time":"07\/05","volumn":"2.36\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"288.39","rise":"-1.20%","time":"07\/06","volumn":"2.57\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"285.57","rise":"-2.16%","time":"07\/07","volumn":"2.59\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"287.96","rise":"-1.34%","time":"07\/10","volumn":"1.70\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"288.21","rise":"-1.26%","time":"07\/11","volumn":"1.53\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"289.08","rise":"-0.96%","time":"07\/12","volumn":"2.16\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"288.69","rise":"-1.09%","time":"07\/13","volumn":"1.66\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"288.41","rise":"-1.19%","time":"07\/14","volumn":"1.55\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"288.15","rise":"-1.28%","time":"07\/17","volumn":"1.67\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"287.29","rise":"-1.57%","time":"07\/18","volumn":"1.99\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"287.60","rise":"-1.47%","time":"07\/19","volumn":"1.97\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"290.60","rise":"-0.44%","time":"07\/20","volumn":"2.10\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"289.08","rise":"-0.96%","time":"07\/21","volumn":"2.84\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"288.78","rise":"-1.06%","time":"07\/24","volumn":"2.03\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"285.83","rise":"-2.07%","time":"07\/25","volumn":"2.78\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"285.22","rise":"-2.28%","time":"07\/26","volumn":"2.89\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"288.66","rise":"-1.10%","time":"07\/27","volumn":"4.70\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"287.50","rise":"-1.50%","time":"07\/28","volumn":"2.84\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"286.67","rise":"-1.78%","time":"07\/31","volumn":"3.30\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"284.54","rise":"-2.51%","time":"08\/01","volumn":"1.92\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"283.09","rise":"-3.01%","time":"08\/02","volumn":"2.39\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"284.49","rise":"-2.53%","time":"08\/03","volumn":"1.91\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"280.49","rise":"-3.90%","time":"08\/04","volumn":"2.52\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"284.87","rise":"-2.40%","time":"08\/07","volumn":"2.18\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"283.05","rise":"-3.03%","time":"08\/08","volumn":"1.95\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"281.70","rise":"-3.49%","time":"08\/09","volumn":"1.90\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"281.07","rise":"-3.70%","time":"08\/10","volumn":"2.44\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"282.09","rise":"-3.35%","time":"08\/11","volumn":"1.76\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"282.28","rise":"-3.29%","time":"08\/14","volumn":"1.71\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"281.77","rise":"-3.46%","time":"08\/15","volumn":"1.88\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"278.87","rise":"-4.46%","time":"08\/16","volumn":"1.82\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"275.33","rise":"-5.67%","time":"08\/17","volumn":"2.15\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"275.21","rise":"-5.71%","time":"08\/18","volumn":"2.62\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"273.51","rise":"-6.29%","time":"08\/21","volumn":"2.68\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"273.78","rise":"-6.20%","time":"08\/22","volumn":"2.05\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"275.34","rise":"-5.67%","time":"08\/23","volumn":"2.31\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"275.82","rise":"-5.50%","time":"08\/24","volumn":"2.01\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"278.05","rise":"-4.74%","time":"08\/25","volumn":"3.72\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"277.15","rise":"-5.05%","time":"08\/28","volumn":"2.32\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"277.06","rise":"-5.08%","time":"08\/29","volumn":"2.35\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"277.71","rise":"-4.85%","time":"08\/30","volumn":"2.41\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"276.14","rise":"-5.39%","time":"08\/31","volumn":"2.98\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"275.93","rise":"-5.46%","time":"09\/01","volumn":"2.14\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"274.15","rise":"-6.07%","time":"09\/05","volumn":"2.41\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"270.43","rise":"-7.35%","time":"09\/06","volumn":"2.71\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"273.32","rise":"-6.36%","time":"09\/07","volumn":"3.73\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"274.21","rise":"-6.05%","time":"09\/08","volumn":"2.35\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"274.75","rise":"-5.87%","time":"09\/11","volumn":"2.43\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"275.70","rise":"-5.54%","time":"09\/12","volumn":"1.45\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"276.76","rise":"-5.18%","time":"09\/13","volumn":"1.72\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"279.75","rise":"-4.16%","time":"09\/14","volumn":"2.22\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"273.22","rise":"-6.39%","time":"09\/15","volumn":"5.72\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"272.71","rise":"-6.57%","time":"09\/18","volumn":"2.88\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"273.12","rise":"-6.43%","time":"09\/19","volumn":"2.13\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"272.19","rise":"-6.75%","time":"09\/20","volumn":"1.98\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"266.21","rise":"-8.79%","time":"09\/21","volumn":"2.37\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"267.21","rise":"-8.45%","time":"09\/22","volumn":"1.96\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"264.77","rise":"-9.29%","time":"09\/25","volumn":"1.90\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"262.71","rise":"-9.99%","time":"09\/26","volumn":"2.25\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"258.63","rise":"-11.39%","time":"09\/27","volumn":"2.74\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"260.58","rise":"-10.72%","time":"09\/28","volumn":"2.18\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"258.43","rise":"-11.46%","time":"09\/29","volumn":"3.37\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"252.74","rise":"-13.41%","time":"10\/02","volumn":"4.42\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"249.48","rise":"-14.53%","time":"10\/03","volumn":"3.41\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"250.80","rise":"-14.07%","time":"10\/04","volumn":"2.82\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"247.22","rise":"-15.30%","time":"10\/05","volumn":"3.80\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"243.21","rise":"-16.67%","time":"10\/06","volumn":"5.13\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"244.91","rise":"-16.09%","time":"10\/09","volumn":"2.78\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"246.51","rise":"-15.54%","time":"10\/10","volumn":"3.13\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"245.91","rise":"-15.75%","time":"10\/11","volumn":"2.92\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"241.18","rise":"-17.37%","time":"10\/12","volumn":"3.53\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"243.30","rise":"-16.64%","time":"10\/13","volumn":"2.65\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"244.93","rise":"-16.09%","time":"10\/16","volumn":"2.77\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"246.13","rise":"-15.67%","time":"10\/17","volumn":"2.63\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"251.02","rise":"-14.00%","time":"10\/18","volumn":"4.56\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"253.37","rise":"-13.19%","time":"10\/19","volumn":"5.65\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"253.10","rise":"-13.29%","time":"10\/20","volumn":"3.78\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"249.74","rise":"-14.44%","time":"10\/23","volumn":"3.41\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"252.26","rise":"-13.57%","time":"10\/24","volumn":"2.47\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"253.02","rise":"-13.31%","time":"10\/25","volumn":"2.76\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"250.82","rise":"-14.07%","time":"10\/26","volumn":"2.70\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"250.75","rise":"-14.09%","time":"10\/27","volumn":"3.21\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"255.14","rise":"-12.59%","time":"10\/30","volumn":"6.30\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"257.16","rise":"-11.90%","time":"10\/31","volumn":"3.99\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"256.96","rise":"-11.96%","time":"11\/01","volumn":"3.54\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"261.84","rise":"-10.29%","time":"11\/02","volumn":"4.11\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"262.86","rise":"-9.94%","time":"11\/03","volumn":"3.13\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"263.90","rise":"-9.59%","time":"11\/06","volumn":"3.09\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"263.66","rise":"-9.67%","time":"11\/07","volumn":"2.36\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"262.48","rise":"-10.07%","time":"11\/08","volumn":"2.22\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"261.90","rise":"-10.27%","time":"11\/09","volumn":"2.50\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"262.78","rise":"-9.97%","time":"11\/10","volumn":"2.66\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"264.19","rise":"-9.49%","time":"11\/13","volumn":"2.59\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"266.48","rise":"-8.70%","time":"11\/14","volumn":"2.65\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"265.38","rise":"-9.08%","time":"11\/15","volumn":"2.58\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"271.11","rise":"-7.12%","time":"11\/16","volumn":"3.59\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"270.74","rise":"-7.24%","time":"11\/17","volumn":"2.60\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"274.02","rise":"-6.12%","time":"11\/20","volumn":"3.50\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"275.46","rise":"-5.63%","time":"11\/21","volumn":"2.94\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"276.92","rise":"-5.13%","time":"11\/22","volumn":"2.28\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"277.49","rise":"-4.93%","time":"11\/24","volumn":"1.19\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"276.83","rise":"-5.16%","time":"11\/27","volumn":"3.70\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"277.08","rise":"-5.07%","time":"11\/28","volumn":"2.20\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"275.37","rise":"-5.66%","time":"11\/29","volumn":"2.43\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"278.50","rise":"-4.58%","time":"11\/30","volumn":"5.03\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"282.62","rise":"-3.17%","time":"12\/01","volumn":"4.97\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"282.79","rise":"-3.11%","time":"12\/04","volumn":"3.52\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"283.20","rise":"-2.97%","time":"12\/05","volumn":"3.00\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"283.52","rise":"-2.86%","time":"12\/06","volumn":"2.76\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"283.45","rise":"-2.89%","time":"12\/07","volumn":"3.13\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"282.19","rise":"-3.32%","time":"12\/08","volumn":"3.62\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"285.81","rise":"-2.08%","time":"12\/11","volumn":"3.35\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"288.08","rise":"-1.30%","time":"12\/12","volumn":"2.25\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"292.59","rise":"0.24%","time":"12\/13","volumn":"3.29\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"286.68","rise":"-1.78%","time":"12\/14","volumn":"4.63\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"283.93","rise":"-2.72%","time":"12\/15","volumn":"6.32\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"286.89","rise":"-1.71%","time":"12\/18","volumn":"2.49\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"287.39","rise":"-1.54%","time":"12\/19","volumn":"2.05\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"285.65","rise":"-2.13%","time":"12\/20","volumn":"2.40\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"288.05","rise":"-1.31%","time":"12\/21","volumn":"2.31\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"288.36","rise":"-1.21%","time":"12\/22","volumn":"1.70\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"289.52","rise":"-0.81%","time":"12\/26","volumn":"1.38\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"291.21","rise":"-0.23%","time":"12\/27","volumn":"1.89\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"292.50","rise":"0.21%","time":"12\/28","volumn":"1.91\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"293.17","rise":"0.44%","time":"12\/29","volumn":"2.23\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"293.70","rise":"0.62%","time":"01\/02","volumn":"4.46\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"291.05","rise":"-0.28%","time":"01\/03","volumn":"3.11\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"288.40","rise":"-1.19%","time":"01\/04","volumn":"4.61\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"285.65","rise":"-2.13%","time":"01\/05","volumn":"3.41\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"288.56","rise":"-1.14%","time":"01\/08","volumn":"3.10\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"287.53","rise":"-1.49%","time":"01\/09","volumn":"2.18\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"290.75","rise":"-0.39%","time":"01\/10","volumn":"2.20\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"290.81","rise":"-0.37%","time":"01\/11","volumn":"2.05\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"290.13","rise":"-0.60%","time":"01\/12","volumn":"1.71\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"287.75","rise":"-1.41%","time":"01\/16","volumn":"2.86\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"287.82","rise":"-1.39%","time":"01\/17","volumn":"2.01\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"291.02","rise":"-0.29%","time":"01\/18","volumn":"2.22\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"297.19","rise":"1.82%","time":"01\/19","volumn":"4.24\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"295.07","rise":"1.09%","time":"01\/22","volumn":"3.25\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"296.71","rise":"1.65%","time":"01\/23","volumn":"1.87\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"297.10","rise":"1.79%","time":"01\/24","volumn":"3.21\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"293.87","rise":"0.68%","time":"01\/25","volumn":"3.22\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"288.92","rise":"-1.01%","time":"01\/26","volumn":"4.21\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"288.97","rise":"-1.00%","time":"01\/29","volumn":"3.90\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"291.31","rise":"-0.20%","time":"01\/30","volumn":"2.52\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"289.38","rise":"-0.86%","time":"01\/31","volumn":"3.48\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"294.74","rise":"0.98%","time":"02\/01","volumn":"3.38\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"293.71","rise":"0.63%","time":"02\/02","volumn":"3.97\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"282.63","rise":"-3.17%","time":"02\/05","volumn":"7.57\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"281.31","rise":"-3.62%","time":"02\/06","volumn":"5.93\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"283.99","rise":"-2.70%","time":"02\/07","volumn":"3.95\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"288.59","rise":"-1.13%","time":"02\/08","volumn":"4.60\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"286.13","rise":"-1.97%","time":"02\/09","volumn":"3.32\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"286.10","rise":"-1.98%","time":"02\/12","volumn":"2.39\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"283.77","rise":"-2.78%","time":"02\/13","volumn":"2.76\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"284.83","rise":"-2.42%","time":"02\/14","volumn":"2.14\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"288.52","rise":"-1.15%","time":"02\/15","volumn":"2.40\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"288.68","rise":"-1.10%","time":"02\/16","volumn":"2.84\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"289.31","rise":"-0.88%","time":"02\/20","volumn":"2.26\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"290.57","rise":"-0.45%","time":"02\/21","volumn":"2.08\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"292.58","rise":"0.24%","time":"02\/22","volumn":"3.15\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"294.41","rise":"0.87%","time":"02\/23","volumn":"2.20\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"293.78","rise":"0.65%","time":"02\/26","volumn":"2.59\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"290.42","rise":"-0.50%","time":"02\/27","volumn":"2.81\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"291.85","rise":"-0.01%","time":"02\/28","volumn":"2.51\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"290.61","rise":"-0.44%","time":"02\/29","volumn":"3.60\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"289.06","rise":"-0.97%","time":"03\/01","volumn":"3.03\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"289.27","rise":"-0.89%","time":"03\/04","volumn":"2.83\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"290.87","rise":"-0.35%","time":"03\/05","volumn":"2.97\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"291.26","rise":"-0.21%","time":"03\/06","volumn":"2.35\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"289.44","rise":"-0.84%","time":"03\/07","volumn":"2.24\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"290.88","rise":"-0.34%","time":"03\/08","volumn":"2.48\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"293.15","rise":"0.44%","time":"03\/11","volumn":"2.89\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"292.64","rise":"0.26%","time":"03\/12","volumn":"2.23\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"281.19","rise":"-3.66%","time":"03\/13","volumn":"5.44\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"280.06","rise":"-4.05%","time":"03\/14","volumn":"4.66\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"277.47","rise":"-4.94%","time":"03\/15","volumn":"5.07\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"276.91","rise":"-5.13%","time":"03\/18","volumn":"3.32\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"281.20","rise":"-3.66%","time":"03\/19","volumn":"4.06\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"282.78","rise":"-3.12%","time":"03\/20","volumn":"2.87\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"281.86","rise":"-3.43%","time":"03\/21","volumn":"3.65\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"280.96","rise":"-3.74%","time":"03\/22","volumn":"2.56\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"276.95","rise":"-5.12%","time":"03\/25","volumn":"2.99\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"276.95","rise":"-5.12%","time":"03\/26","volumn":"2.57\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"280.35","rise":"-3.95%","time":"03\/27","volumn":"2.60\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"280.28","rise":"-3.97%","time":"03\/28","volumn":"3.45\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"278.55","rise":"-4.57%","time":"04\/01","volumn":"2.41\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"276.07","rise":"-5.42%","time":"04\/02","volumn":"2.91\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"273.87","rise":"-6.17%","time":"04\/03","volumn":"2.75\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"268.42","rise":"-8.04%","time":"04\/04","volumn":"4.10\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"265.02","rise":"-9.20%","time":"04\/05","volumn":"6.82\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"265.89","rise":"-8.90%","time":"04\/08","volumn":"3.75\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"267.77","rise":"-8.26%","time":"04\/09","volumn":"3.94\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"267.00","rise":"-8.52%","time":"04\/10","volumn":"3.82\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"266.95","rise":"-8.54%","time":"04\/11","volumn":"2.52\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"265.72","rise":"-8.96%","time":"04\/12","volumn":"2.71\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"264.56","rise":"-9.36%","time":"04\/15","volumn":"3.69\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"263.76","rise":"-9.63%","time":"04\/16","volumn":"2.91\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"268.28","rise":"-8.09%","time":"04\/17","volumn":"3.38\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.31","rise":"-7.73%","time":"04\/18","volumn":"3.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"270.32","rise":"-7.39%","time":"04\/19","volumn":"3.02\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"273.91","rise":"-6.16%","time":"04\/22","volumn":"3.13\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"275.21","rise":"-5.71%","time":"04\/23","volumn":"3.28\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"275.08","rise":"-5.76%","time":"04\/24","volumn":"4.07\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"273.93","rise":"-6.15%","time":"04\/25","volumn":"4.18\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"271.42","rise":"-7.01%","time":"04\/26","volumn":"3.64\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"271.88","rise":"-6.85%","time":"04\/29","volumn":"3.19\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"271.37","rise":"-7.03%","time":"04\/30","volumn":"6.89\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"272.76","rise":"-6.55%","time":"05\/01","volumn":"4.84\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"271.61","rise":"-6.94%","time":"05\/02","volumn":"3.08\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"268.65","rise":"-7.96%","time":"05\/03","volumn":"2.64\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"267.63","rise":"-8.31%","time":"05\/06","volumn":"2.48\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"265.83","rise":"-8.92%","time":"05\/07","volumn":"3.16\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"266.82","rise":"-8.59%","time":"05\/08","volumn":"3.26\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"266.28","rise":"-8.77%","time":"05\/09","volumn":"3.14\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"273.33","rise":"-6.36%","time":"05\/10","volumn":"4.98\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"269.65","rise":"-7.62%","time":"05\/13","volumn":"3.84\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"268.99","rise":"-7.84%","time":"05\/14","volumn":"3.14\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"272.20","rise":"-6.74%","time":"05\/15","volumn":"2.98\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"271.84","rise":"-6.87%","time":"05\/16","volumn":"2.34\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"270.71","rise":"-7.25%","time":"05\/17","volumn":"2.45\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"266.20","rise":"-8.80%","time":"05\/20","volumn":"2.65\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"264.20","rise":"-9.48%","time":"05\/21","volumn":"2.36\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"264.10","rise":"-9.52%","time":"05\/22","volumn":"1.91\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"256.26","rise":"-12.20%","time":"05\/23","volumn":"5.64\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"256.44","rise":"-12.14%","time":"05\/24","volumn":"3.38\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"251.87","rise":"-13.71%","time":"05\/28","volumn":"4.32\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"247.70","rise":"-15.14%","time":"05\/29","volumn":"4.03\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"250.40","rise":"-14.21%","time":"05\/30","volumn":"3.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"257.22","rise":"-11.87%","time":"05\/31","volumn":"6.13\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"259.75","rise":"-11.01%","time":"06\/03","volumn":"4.34\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"262.72","rise":"-9.99%","time":"06\/04","volumn":"4.59\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"259.99","rise":"-10.93%","time":"06\/05","volumn":"4.14\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"260.72","rise":"-10.68%","time":"06\/06","volumn":"3.35\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"256.21","rise":"-12.22%","time":"06\/07","volumn":"2.29\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"253.81","rise":"-13.04%","time":"06\/10","volumn":"2.87\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"254.28","rise":"-12.88%","time":"06\/11","volumn":"2.73\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"254.48","rise":"-12.81%","time":"06\/12","volumn":"3.17\u4e07"}],"points":"240"}}

    麦当劳(MCD)股票价格 行情 走势图 东方财富网

    提供麦当劳(MCD)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及麦当劳(MCD)的资讯、公司公告、研究报告、行业研报、F10资料、行业资讯、资金流分析、阶段涨...
    东方财富网行情中心
    没有更多结果了~