今开
266.48
最高
270.12
成交量
305.69万
昨收
265.43
最低
265.60
总市值
1945.78亿
- 分时
- 5日
- 1月
- 1年
- 1.76%
- 1.33%
- 0.91%
- 0.49%
- 0.07%
- 270.09
- 268.97
- 267.86
- 266.74
- 265.62
- 22:30
- 00:30
- 05:00
{"amount":"8.20\u4ebf","changeAmount":"4.44","close":"265.43","currentPrice":"269.87","currenttime":"2024-04-18 04:00:04","e":{"@attributes":{"datetime":"2024-04-18 04:00:04","e1":"269.87","e2":"4.44","e3":"(1.67%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/12","04\/13","04\/15","04\/16","04\/17"]},"cy":{"o":["269.81","268.70","267.59","266.48","265.38"]},"cyrate":{"o":["1.03%","0.61%","0.20%","-0.22%","-0.63%"]},"p":[{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"267.07","rise":"0","time":"02:35","volumn":"293.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"267.37","rise":"0.11%","time":"02:40","volumn":"387.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"267.48","rise":"0.15%","time":"02:45","volumn":"366.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"267.20","rise":"0.05%","time":"02:50","volumn":"281.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"267.18","rise":"0.04%","time":"02:55","volumn":"213.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"267.19","rise":"0.04%","time":"03:00","volumn":"459.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"267.28","rise":"0.08%","time":"03:05","volumn":"286.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"267.54","rise":"0.18%","time":"03:10","volumn":"422.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"267.65","rise":"0.22%","time":"03:15","volumn":"276.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"267.56","rise":"0.18%","time":"03:20","volumn":"302.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"267.75","rise":"0.25%","time":"03:25","volumn":"333.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"267.83","rise":"0.28%","time":"03:30","volumn":"360.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"267.98","rise":"0.34%","time":"03:35","volumn":"651.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"267.99","rise":"0.34%","time":"03:40","volumn":"420.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"268.39","rise":"0.49%","time":"03:45","volumn":"464.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"268.71","rise":"0.61%","time":"03:50","volumn":"631.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"268.69","rise":"0.60%","time":"03:55","volumn":"1009.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"268.67","rise":"0.60%","time":"04:00","volumn":"9321.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"268.80","rise":"0.65%","time":"21:35","volumn":"863.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"268.99","rise":"0.72%","time":"21:40","volumn":"675.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"268.26","rise":"0.45%","time":"21:45","volumn":"376.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"267.73","rise":"0.25%","time":"21:50","volumn":"403.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"267.95","rise":"0.33%","time":"21:55","volumn":"338.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"268.06","rise":"0.37%","time":"22:00","volumn":"244.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"267.78","rise":"0.27%","time":"22:05","volumn":"322.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"267.86","rise":"0.30%","time":"22:10","volumn":"228.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"268.26","rise":"0.45%","time":"22:15","volumn":"237.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"268.09","rise":"0.38%","time":"22:20","volumn":"192.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"268.30","rise":"0.46%","time":"22:25","volumn":"189.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"268.03","rise":"0.36%","time":"22:30","volumn":"237.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"268.07","rise":"0.37%","time":"22:35","volumn":"198.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"268.03","rise":"0.36%","time":"22:40","volumn":"437.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"267.61","rise":"0.20%","time":"22:45","volumn":"408.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"267.21","rise":"0.05%","time":"22:50","volumn":"231.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"267.35","rise":"0.10%","time":"22:55","volumn":"436.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"267.52","rise":"0.17%","time":"23:00","volumn":"176.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"267.70","rise":"0.24%","time":"23:05","volumn":"157.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"267.64","rise":"0.21%","time":"23:10","volumn":"115.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"267.58","rise":"0.19%","time":"23:15","volumn":"166.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"267.88","rise":"0.30%","time":"23:20","volumn":"145.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"267.69","rise":"0.23%","time":"23:25","volumn":"252.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"267.47","rise":"0.15%","time":"23:30","volumn":"298.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"267.73","rise":"0.25%","time":"23:35","volumn":"223.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"267.98","rise":"0.34%","time":"23:40","volumn":"253.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"268.02","rise":"0.36%","time":"23:45","volumn":"145.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"268.15","rise":"0.41%","time":"23:50","volumn":"149.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"268.23","rise":"0.43%","time":"23:55","volumn":"129.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"268.33","rise":"0.47%","time":"00:00","volumn":"262.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"268.06","rise":"0.37%","time":"00:05","volumn":"133.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"267.99","rise":"0.34%","time":"00:10","volumn":"146.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"268.23","rise":"0.43%","time":"00:15","volumn":"125.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"268.36","rise":"0.48%","time":"00:20","volumn":"136.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"268.48","rise":"0.53%","time":"00:25","volumn":"161.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"267.98","rise":"0.34%","time":"00:30","volumn":"150.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"268.17","rise":"0.41%","time":"00:35","volumn":"179.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"268.05","rise":"0.37%","time":"00:40","volumn":"120.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"268.13","rise":"0.40%","time":"00:45","volumn":"126.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"268.34","rise":"0.48%","time":"00:50","volumn":"142.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"268.41","rise":"0.50%","time":"00:55","volumn":"161.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"268.26","rise":"0.45%","time":"01:00","volumn":"159.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"268.42","rise":"0.51%","time":"01:05","volumn":"221.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"268.54","rise":"0.55%","time":"01:10","volumn":"140.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"268.79","rise":"0.64%","time":"01:15","volumn":"150.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"269.03","rise":"0.73%","time":"01:20","volumn":"278.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"269.07","rise":"0.75%","time":"01:25","volumn":"215.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"269.08","rise":"0.75%","time":"01:30","volumn":"134.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"269.13","rise":"0.77%","time":"01:35","volumn":"131.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"268.97","rise":"0.71%","time":"01:40","volumn":"158.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"269.15","rise":"0.78%","time":"01:45","volumn":"303.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"269.17","rise":"0.79%","time":"01:50","volumn":"136.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"269.02","rise":"0.73%","time":"01:55","volumn":"187.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"269.02","rise":"0.73%","time":"02:00","volumn":"135.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"269.28","rise":"0.83%","time":"02:05","volumn":"345.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"269.55","rise":"0.93%","time":"02:10","volumn":"323.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"269.31","rise":"0.84%","time":"02:15","volumn":"305.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"269.31","rise":"0.84%","time":"02:20","volumn":"251.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"269.34","rise":"0.85%","time":"02:25","volumn":"205.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"269.54","rise":"0.92%","time":"02:30","volumn":"129.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"269.81","rise":"1.03%","time":"02:35","volumn":"221.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"269.67","rise":"0.97%","time":"02:40","volumn":"386.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"269.74","rise":"1.00%","time":"02:45","volumn":"177.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"269.64","rise":"0.96%","time":"02:50","volumn":"124.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"269.52","rise":"0.92%","time":"02:55","volumn":"146.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"269.58","rise":"0.94%","time":"03:00","volumn":"137.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"269.53","rise":"0.92%","time":"03:05","volumn":"177.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"269.52","rise":"0.92%","time":"03:10","volumn":"129.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"269.20","rise":"0.80%","time":"03:15","volumn":"188.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"269.20","rise":"0.80%","time":"03:20","volumn":"180.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"269.21","rise":"0.80%","time":"03:25","volumn":"151.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"269.45","rise":"0.89%","time":"03:30","volumn":"330.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"269.42","rise":"0.88%","time":"03:35","volumn":"449.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"269.11","rise":"0.76%","time":"03:40","volumn":"148.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"269.18","rise":"0.79%","time":"03:45","volumn":"260.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"268.75","rise":"0.63%","time":"03:50","volumn":"276.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"268.58","rise":"0.57%","time":"03:55","volumn":"447.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"268.62","rise":"0.58%","time":"04:00","volumn":"7263.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"267.11","rise":"0.01%","time":"21:35","volumn":"1156.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"266.97","rise":"-0.04%","time":"21:40","volumn":"182.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"266.71","rise":"-0.13%","time":"21:45","volumn":"264.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"267.44","rise":"0.14%","time":"21:50","volumn":"165.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"267.62","rise":"0.21%","time":"21:55","volumn":"273.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"267.74","rise":"0.25%","time":"22:00","volumn":"303.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"267.65","rise":"0.22%","time":"22:05","volumn":"349.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"266.91","rise":"-0.06%","time":"22:10","volumn":"290.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"267.01","rise":"-0.02%","time":"22:15","volumn":"189.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"266.80","rise":"-0.10%","time":"22:20","volumn":"329.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"267.17","rise":"0.04%","time":"22:25","volumn":"314.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"267.03","rise":"-0.01%","time":"22:30","volumn":"183.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"266.83","rise":"-0.09%","time":"22:35","volumn":"254.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"267.05","rise":"-0.01%","time":"22:40","volumn":"249.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"267.08","rise":"0.00%","time":"22:45","volumn":"212.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"267.13","rise":"0.02%","time":"22:50","volumn":"114.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"267.34","rise":"0.10%","time":"22:55","volumn":"149.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"267.44","rise":"0.14%","time":"23:00","volumn":"311.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"267.23","rise":"0.06%","time":"23:05","volumn":"418.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"267.16","rise":"0.03%","time":"23:10","volumn":"109.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"267.42","rise":"0.13%","time":"23:15","volumn":"259.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"267.37","rise":"0.11%","time":"23:20","volumn":"165.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"267.21","rise":"0.05%","time":"23:25","volumn":"154.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"267.42","rise":"0.13%","time":"23:30","volumn":"253.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"267.57","rise":"0.19%","time":"23:35","volumn":"459.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"267.80","rise":"0.27%","time":"23:40","volumn":"214.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"268.20","rise":"0.42%","time":"23:45","volumn":"431.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"268.01","rise":"0.35%","time":"23:50","volumn":"266.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"267.52","rise":"0.17%","time":"23:55","volumn":"182.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"267.48","rise":"0.15%","time":"00:00","volumn":"175.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"267.53","rise":"0.17%","time":"00:05","volumn":"173.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"267.52","rise":"0.17%","time":"00:10","volumn":"135.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"267.48","rise":"0.15%","time":"00:15","volumn":"125.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"267.08","rise":"0.00%","time":"00:20","volumn":"160.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"267.34","rise":"0.10%","time":"00:25","volumn":"135.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"267.12","rise":"0.02%","time":"00:30","volumn":"139.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"266.98","rise":"-0.04%","time":"00:35","volumn":"214.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"266.86","rise":"-0.08%","time":"00:40","volumn":"176.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"266.92","rise":"-0.06%","time":"00:45","volumn":"241.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"266.90","rise":"-0.06%","time":"00:50","volumn":"158.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"266.77","rise":"-0.11%","time":"00:55","volumn":"282.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"266.73","rise":"-0.13%","time":"01:00","volumn":"240.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"266.64","rise":"-0.16%","time":"01:05","volumn":"199.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"266.75","rise":"-0.12%","time":"01:10","volumn":"230.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"266.82","rise":"-0.09%","time":"01:15","volumn":"132.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"266.89","rise":"-0.07%","time":"01:20","volumn":"227.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"266.83","rise":"-0.09%","time":"01:25","volumn":"201.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"266.80","rise":"-0.10%","time":"01:30","volumn":"179.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"266.88","rise":"-0.07%","time":"01:35","volumn":"251.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"266.80","rise":"-0.10%","time":"01:40","volumn":"230.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"266.95","rise":"-0.04%","time":"01:45","volumn":"204.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"267.36","rise":"0.11%","time":"01:50","volumn":"168.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"267.06","rise":"-0.00%","time":"01:55","volumn":"176.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"267.23","rise":"0.06%","time":"02:00","volumn":"101.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"267.12","rise":"0.02%","time":"02:05","volumn":"164.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"267.33","rise":"0.10%","time":"02:10","volumn":"194.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"267.23","rise":"0.06%","time":"02:15","volumn":"162.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"267.23","rise":"0.06%","time":"02:20","volumn":"177.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"267.22","rise":"0.06%","time":"02:25","volumn":"113.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"267.30","rise":"0.09%","time":"02:30","volumn":"181.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"267.40","rise":"0.12%","time":"02:35","volumn":"235.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"267.52","rise":"0.17%","time":"02:40","volumn":"340.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"267.23","rise":"0.06%","time":"02:45","volumn":"227.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"267.18","rise":"0.04%","time":"02:50","volumn":"148.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"267.21","rise":"0.05%","time":"02:55","volumn":"503.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"267.11","rise":"0.01%","time":"03:00","volumn":"182.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"267.10","rise":"0.01%","time":"03:05","volumn":"246.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"267.06","rise":"-0.00%","time":"03:10","volumn":"195.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"267.04","rise":"-0.01%","time":"03:15","volumn":"254.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"267.12","rise":"0.02%","time":"03:20","volumn":"295.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"267.08","rise":"0.00%","time":"03:25","volumn":"232.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"266.90","rise":"-0.06%","time":"03:30","volumn":"244.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"267.04","rise":"-0.01%","time":"03:35","volumn":"749.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"267.00","rise":"-0.03%","time":"03:40","volumn":"595.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"267.39","rise":"0.12%","time":"03:45","volumn":"494.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"267.47","rise":"0.15%","time":"03:50","volumn":"510.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"267.21","rise":"0.05%","time":"03:55","volumn":"952.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"267.39","rise":"0.12%","time":"04:00","volumn":"6805.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"267.92","rise":"0.32%","time":"21:35","volumn":"1606.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"268.13","rise":"0.40%","time":"21:40","volumn":"259.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"267.92","rise":"0.32%","time":"21:45","volumn":"471.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"267.15","rise":"0.03%","time":"21:50","volumn":"550.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"267.39","rise":"0.12%","time":"21:55","volumn":"307.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"267.65","rise":"0.22%","time":"22:00","volumn":"392.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"267.29","rise":"0.08%","time":"22:05","volumn":"714.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"266.96","rise":"-0.04%","time":"22:10","volumn":"617.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"267.18","rise":"0.04%","time":"22:15","volumn":"387.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"267.41","rise":"0.13%","time":"22:20","volumn":"416.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"267.20","rise":"0.05%","time":"22:25","volumn":"1057.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"267.18","rise":"0.04%","time":"22:30","volumn":"458.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"267.07","rise":"0.00%","time":"22:35","volumn":"481.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"266.98","rise":"-0.03%","time":"22:40","volumn":"586.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"267.38","rise":"0.12%","time":"22:45","volumn":"434.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"267.84","rise":"0.29%","time":"22:50","volumn":"330.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"268.01","rise":"0.35%","time":"22:55","volumn":"223.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"267.71","rise":"0.24%","time":"23:00","volumn":"366.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"267.83","rise":"0.28%","time":"23:05","volumn":"249.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"267.44","rise":"0.14%","time":"23:10","volumn":"156.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"267.47","rise":"0.15%","time":"23:15","volumn":"203.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"267.51","rise":"0.17%","time":"23:20","volumn":"205.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"267.41","rise":"0.13%","time":"23:25","volumn":"143.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"267.64","rise":"0.21%","time":"23:30","volumn":"139.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"267.91","rise":"0.31%","time":"23:35","volumn":"282.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"268.02","rise":"0.36%","time":"23:40","volumn":"252.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"267.95","rise":"0.33%","time":"23:45","volumn":"160.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"267.92","rise":"0.32%","time":"23:50","volumn":"131.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"268.25","rise":"0.44%","time":"23:55","volumn":"200.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"268.26","rise":"0.45%","time":"00:00","volumn":"147.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"268.52","rise":"0.54%","time":"00:05","volumn":"208.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"268.37","rise":"0.49%","time":"00:10","volumn":"159.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"268.45","rise":"0.52%","time":"00:15","volumn":"200.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"268.19","rise":"0.42%","time":"00:20","volumn":"153.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"267.74","rise":"0.25%","time":"00:25","volumn":"209.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"267.72","rise":"0.24%","time":"00:30","volumn":"163.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"267.79","rise":"0.27%","time":"00:35","volumn":"157.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"267.74","rise":"0.25%","time":"00:40","volumn":"171.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"267.77","rise":"0.26%","time":"00:45","volumn":"198.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"267.91","rise":"0.31%","time":"00:50","volumn":"221.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"267.86","rise":"0.29%","time":"00:55","volumn":"185.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"267.85","rise":"0.29%","time":"01:00","volumn":"167.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"267.69","rise":"0.23%","time":"01:05","volumn":"178.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"267.73","rise":"0.25%","time":"01:10","volumn":"170.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"267.49","rise":"0.16%","time":"01:15","volumn":"169.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"267.37","rise":"0.11%","time":"01:20","volumn":"292.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"267.11","rise":"0.01%","time":"01:25","volumn":"161.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"266.90","rise":"-0.06%","time":"01:30","volumn":"183.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"266.89","rise":"-0.07%","time":"01:35","volumn":"375.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"266.90","rise":"-0.06%","time":"01:40","volumn":"203.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"267.00","rise":"-0.02%","time":"01:45","volumn":"277.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"266.91","rise":"-0.06%","time":"01:50","volumn":"443.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"267.07","rise":"0.00%","time":"01:55","volumn":"344.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"267.05","rise":"-0.01%","time":"02:00","volumn":"291.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"267.11","rise":"0.01%","time":"02:05","volumn":"161.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"267.06","rise":"-0.00%","time":"02:10","volumn":"142.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"266.97","rise":"-0.04%","time":"02:15","volumn":"281.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"266.85","rise":"-0.08%","time":"02:20","volumn":"278.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"266.89","rise":"-0.07%","time":"02:25","volumn":"223.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"266.83","rise":"-0.09%","time":"02:30","volumn":"142.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"266.95","rise":"-0.04%","time":"02:35","volumn":"347.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"266.92","rise":"-0.06%","time":"02:40","volumn":"187.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"266.92","rise":"-0.06%","time":"02:45","volumn":"185.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"266.62","rise":"-0.17%","time":"02:50","volumn":"248.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"266.43","rise":"-0.24%","time":"02:55","volumn":"231.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"266.75","rise":"-0.12%","time":"03:00","volumn":"531.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"266.62","rise":"-0.17%","time":"03:05","volumn":"302.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"266.62","rise":"-0.17%","time":"03:10","volumn":"341.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"266.52","rise":"-0.21%","time":"03:15","volumn":"282.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"266.35","rise":"-0.27%","time":"03:20","volumn":"326.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"266.63","rise":"-0.16%","time":"03:25","volumn":"282.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"266.73","rise":"-0.13%","time":"03:30","volumn":"339.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"267.11","rise":"0.01%","time":"03:35","volumn":"480.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"266.84","rise":"-0.09%","time":"03:40","volumn":"514.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"266.72","rise":"-0.13%","time":"03:45","volumn":"483.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"267.14","rise":"0.03%","time":"03:50","volumn":"1007.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"266.60","rise":"-0.18%","time":"03:55","volumn":"1374.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"266.23","rise":"-0.31%","time":"04:00","volumn":"1.09\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"266.75","rise":"-0.12%","time":"21:35","volumn":"632.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"266.55","rise":"-0.19%","time":"21:40","volumn":"259.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"266.48","rise":"-0.22%","time":"21:45","volumn":"220.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"266.75","rise":"-0.12%","time":"21:50","volumn":"238.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"266.42","rise":"-0.24%","time":"21:55","volumn":"285.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"266.06","rise":"-0.38%","time":"22:00","volumn":"423.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"265.38","rise":"-0.63%","time":"22:05","volumn":"738.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"265.80","rise":"-0.48%","time":"22:10","volumn":"601.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"265.83","rise":"-0.46%","time":"22:15","volumn":"308.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"265.64","rise":"-0.54%","time":"22:20","volumn":"309.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"265.68","rise":"-0.52%","time":"22:25","volumn":"299.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"265.60","rise":"-0.55%","time":"22:30","volumn":"208.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"266.44","rise":"-0.24%","time":"22:35","volumn":"310.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"266.31","rise":"-0.28%","time":"22:40","volumn":"310.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"266.35","rise":"-0.27%","time":"22:45","volumn":"189.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"266.29","rise":"-0.29%","time":"22:50","volumn":"336.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"266.39","rise":"-0.26%","time":"22:55","volumn":"180.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"266.48","rise":"-0.22%","time":"23:00","volumn":"183.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"266.67","rise":"-0.15%","time":"23:05","volumn":"343.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"266.69","rise":"-0.14%","time":"23:10","volumn":"265.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"266.50","rise":"-0.21%","time":"23:15","volumn":"174.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"266.52","rise":"-0.21%","time":"23:20","volumn":"203.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"266.16","rise":"-0.34%","time":"23:25","volumn":"205.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"265.92","rise":"-0.43%","time":"23:30","volumn":"268.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"266.35","rise":"-0.27%","time":"23:35","volumn":"410.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"266.05","rise":"-0.38%","time":"23:40","volumn":"270.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"266.26","rise":"-0.30%","time":"23:45","volumn":"193.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"266.12","rise":"-0.35%","time":"23:50","volumn":"324.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"266.52","rise":"-0.21%","time":"23:55","volumn":"260.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.39","rise":"-0.25%","time":"00:00","volumn":"199.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.17","rise":"-0.34%","time":"00:05","volumn":"205.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.28","rise":"-0.30%","time":"00:10","volumn":"212.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.16","rise":"-0.34%","time":"00:15","volumn":"172.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.25","rise":"-0.31%","time":"00:20","volumn":"156.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.50","rise":"-0.21%","time":"00:25","volumn":"221.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.21","rise":"-0.32%","time":"00:30","volumn":"211.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.05","rise":"-0.38%","time":"00:35","volumn":"281.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"265.82","rise":"-0.47%","time":"00:40","volumn":"319.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.05","rise":"-0.38%","time":"00:45","volumn":"226.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.32","rise":"-0.28%","time":"00:50","volumn":"167.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.36","rise":"-0.27%","time":"00:55","volumn":"173.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.21","rise":"-0.32%","time":"01:00","volumn":"132.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"265.91","rise":"-0.43%","time":"01:05","volumn":"154.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.05","rise":"-0.38%","time":"01:10","volumn":"189.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.00","rise":"-0.40%","time":"01:15","volumn":"166.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.08","rise":"-0.37%","time":"01:20","volumn":"169.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"265.98","rise":"-0.41%","time":"01:25","volumn":"179.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"265.75","rise":"-0.49%","time":"01:30","volumn":"213.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"265.52","rise":"-0.58%","time":"01:35","volumn":"411.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"265.67","rise":"-0.52%","time":"01:40","volumn":"223.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"265.79","rise":"-0.48%","time":"01:45","volumn":"138.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"265.54","rise":"-0.57%","time":"01:50","volumn":"135.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"265.71","rise":"-0.51%","time":"01:55","volumn":"225.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"265.84","rise":"-0.46%","time":"02:00","volumn":"122.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.19","rise":"-0.33%","time":"02:05","volumn":"129.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.96","rise":"-0.04%","time":"02:10","volumn":"213.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.41","rise":"-0.25%","time":"02:15","volumn":"225.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.14","rise":"-0.35%","time":"02:20","volumn":"149.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"265.84","rise":"-0.46%","time":"02:25","volumn":"133.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"265.66","rise":"-0.53%","time":"02:30","volumn":"126.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.05","rise":"-0.38%","time":"02:35","volumn":"129.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.11","rise":"-0.36%","time":"02:40","volumn":"184.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.48","rise":"-0.22%","time":"02:45","volumn":"139.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.44","rise":"-0.24%","time":"02:50","volumn":"145.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.69","rise":"-0.14%","time":"02:55","volumn":"260.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.61","rise":"-0.17%","time":"03:00","volumn":"196.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.49","rise":"-0.22%","time":"03:05","volumn":"364.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.58","rise":"-0.18%","time":"03:10","volumn":"158.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.56","rise":"-0.19%","time":"03:15","volumn":"306.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.61","rise":"-0.17%","time":"03:20","volumn":"166.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.51","rise":"-0.21%","time":"03:25","volumn":"191.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.73","rise":"-0.13%","time":"03:30","volumn":"209.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"265.98","rise":"-0.41%","time":"03:35","volumn":"286.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"265.94","rise":"-0.42%","time":"03:40","volumn":"252.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"265.78","rise":"-0.48%","time":"03:45","volumn":"273.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.42","rise":"-0.24%","time":"03:50","volumn":"262.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.19","rise":"-0.33%","time":"03:55","volumn":"415.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"265.43","rise":"-0.61%","time":"04:00","volumn":"1.02\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"377.44","ratio":"-0.14%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"500.47","ratio":"-0.61%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"425.84","ratio":"-1.22%"}],"marketCapitalization":"1945.78\u4ebf","maxPrice":"270.12","minPrice":"265.60","monthlyTendency":{"cx":{"o":["2024\/03\/19","2024\/04\/16"]},"cy":{"o":["284.45","279.69","274.94","270.19","265.43"]},"cyrate":{"o":["0.56%","-1.12%","-2.80%","-4.48%","-6.17%"]},"p":[{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"282.87","rise":"0","time":"03\/19","volumn":"4.06\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"284.45","rise":"0.56%","time":"03\/20","volumn":"2.87\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"283.53","rise":"0.23%","time":"03\/21","volumn":"3.65\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"282.63","rise":"-0.08%","time":"03\/22","volumn":"2.56\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"278.62","rise":"-1.50%","time":"03\/25","volumn":"2.99\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"278.62","rise":"-1.50%","time":"03\/26","volumn":"2.57\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"282.02","rise":"-0.30%","time":"03\/27","volumn":"2.60\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"281.95","rise":"-0.33%","time":"03\/28","volumn":"3.45\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"280.22","rise":"-0.94%","time":"04\/01","volumn":"2.41\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"277.74","rise":"-1.81%","time":"04\/02","volumn":"2.91\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"275.54","rise":"-2.59%","time":"04\/03","volumn":"2.75\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"270.09","rise":"-4.52%","time":"04\/04","volumn":"4.10\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"266.69","rise":"-5.72%","time":"04\/05","volumn":"6.82\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"267.56","rise":"-5.41%","time":"04\/08","volumn":"3.75\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"269.44","rise":"-4.75%","time":"04\/09","volumn":"3.94\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"268.67","rise":"-5.02%","time":"04\/10","volumn":"3.82\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"268.62","rise":"-5.04%","time":"04\/11","volumn":"2.52\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"267.39","rise":"-5.47%","time":"04\/12","volumn":"2.71\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"266.23","rise":"-5.88%","time":"04\/15","volumn":"3.69\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"265.43","rise":"-6.17%","time":"04\/16","volumn":"2.91\u4e07"}],"points":"20"},"open":"266.48","priceChangeRatio":"1.67%","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":["270.09","268.97","267.86","266.74","265.62"]},"cyrate":{"o":["1.76%","1.33%","0.91%","0.49%","0.07%"]},"p":[{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"265.83","rise":"0.15%","time":"21:31","volumn":"580.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.14","rise":"0.27%","time":"21:32","volumn":"663.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.08","rise":"0.25%","time":"21:33","volumn":"756.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.08","rise":"0.24%","time":"21:34","volumn":"878.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.09","rise":"0.25%","time":"21:35","volumn":"985.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"265.62","rise":"0.07%","time":"21:36","volumn":"1096.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.06","rise":"0.24%","time":"21:37","volumn":"1168.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"265.80","rise":"0.14%","time":"21:38","volumn":"1266.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.14","rise":"0.27%","time":"21:39","volumn":"1295.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.45","rise":"0.38%","time":"21:40","volumn":"1328.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.19","rise":"0.29%","time":"21:41","volumn":"1389.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.25","rise":"0.31%","time":"21:42","volumn":"1443.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.20","rise":"0.29%","time":"21:43","volumn":"1548.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.18","rise":"0.28%","time":"21:44","volumn":"1623.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.25","rise":"0.31%","time":"21:45","volumn":"1668.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.25","rise":"0.31%","time":"21:46","volumn":"1739.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.24","rise":"0.31%","time":"21:47","volumn":"1792.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.25","rise":"0.31%","time":"21:48","volumn":"1823.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.29","rise":"0.32%","time":"21:49","volumn":"1942.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.25","rise":"0.31%","time":"21:50","volumn":"2003.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.36","rise":"0.35%","time":"21:51","volumn":"2065.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.36","rise":"0.35%","time":"21:52","volumn":"2169.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.47","rise":"0.39%","time":"21:53","volumn":"2206.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.61","rise":"0.44%","time":"21:54","volumn":"2234.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.59","rise":"0.44%","time":"21:55","volumn":"2307.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.48","rise":"0.40%","time":"21:56","volumn":"2333.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.40","rise":"0.37%","time":"21:57","volumn":"2411.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.43","rise":"0.38%","time":"21:58","volumn":"2472.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.34","rise":"0.34%","time":"21:59","volumn":"2528.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.35","rise":"0.35%","time":"22:00","volumn":"2575.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.01","rise":"0.22%","time":"22:01","volumn":"2725.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.05","rise":"0.24%","time":"22:02","volumn":"2818.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.27","rise":"0.32%","time":"22:03","volumn":"2907.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.20","rise":"0.29%","time":"22:04","volumn":"3032.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.11","rise":"0.26%","time":"22:05","volumn":"3070.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.07","rise":"0.24%","time":"22:06","volumn":"3135.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.29","rise":"0.32%","time":"22:07","volumn":"3229.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.36","rise":"0.35%","time":"22:08","volumn":"3259.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.60","rise":"0.44%","time":"22:09","volumn":"3311.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.66","rise":"0.46%","time":"22:10","volumn":"3400.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.61","rise":"0.45%","time":"22:11","volumn":"3454.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.51","rise":"0.41%","time":"22:12","volumn":"3506.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.33","rise":"0.34%","time":"22:13","volumn":"3581.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.36","rise":"0.35%","time":"22:14","volumn":"3626.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.29","rise":"0.32%","time":"22:15","volumn":"3667.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.30","rise":"0.33%","time":"22:16","volumn":"3794.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.58","rise":"0.43%","time":"22:17","volumn":"3864.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.65","rise":"0.46%","time":"22:18","volumn":"3978.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.79","rise":"0.51%","time":"22:19","volumn":"4017.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.85","rise":"0.53%","time":"22:20","volumn":"4053.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.80","rise":"0.52%","time":"22:21","volumn":"4094.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"267.00","rise":"0.59%","time":"22:22","volumn":"4202.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"267.00","rise":"0.59%","time":"22:23","volumn":"4500.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"267.09","rise":"0.63%","time":"22:24","volumn":"4547.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"267.18","rise":"0.66%","time":"22:25","volumn":"4780.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"267.52","rise":"0.79%","time":"22:26","volumn":"4935.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"267.55","rise":"0.80%","time":"22:27","volumn":"5153.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"267.26","rise":"0.69%","time":"22:28","volumn":"5299.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"267.40","rise":"0.74%","time":"22:29","volumn":"5420.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"267.34","rise":"0.72%","time":"22:30","volumn":"5449.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"267.27","rise":"0.70%","time":"22:31","volumn":"5511.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"267.02","rise":"0.60%","time":"22:32","volumn":"5597.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"267.13","rise":"0.64%","time":"22:33","volumn":"5612.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"267.15","rise":"0.65%","time":"22:34","volumn":"5665.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"267.14","rise":"0.64%","time":"22:35","volumn":"5888.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"267.04","rise":"0.61%","time":"22:36","volumn":"5933.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"267.02","rise":"0.60%","time":"22:37","volumn":"6004.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"267.07","rise":"0.62%","time":"22:38","volumn":"6045.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.94","rise":"0.57%","time":"22:39","volumn":"6072.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.95","rise":"0.57%","time":"22:40","volumn":"6136.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.96","rise":"0.58%","time":"22:41","volumn":"6176.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"267.02","rise":"0.60%","time":"22:42","volumn":"6191.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"267.05","rise":"0.61%","time":"22:43","volumn":"6332.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.94","rise":"0.57%","time":"22:44","volumn":"6387.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"267.00","rise":"0.59%","time":"22:45","volumn":"6409.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.82","rise":"0.52%","time":"22:46","volumn":"6473.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.81","rise":"0.52%","time":"22:47","volumn":"6520.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.77","rise":"0.50%","time":"22:48","volumn":"6552.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.88","rise":"0.54%","time":"22:49","volumn":"6610.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.95","rise":"0.57%","time":"22:50","volumn":"6650.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.85","rise":"0.53%","time":"22:51","volumn":"6681.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.75","rise":"0.50%","time":"22:52","volumn":"6747.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.80","rise":"0.51%","time":"22:53","volumn":"6868.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.90","rise":"0.55%","time":"22:54","volumn":"6914.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.94","rise":"0.57%","time":"22:55","volumn":"6958.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.89","rise":"0.55%","time":"22:56","volumn":"7038.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.91","rise":"0.56%","time":"22:57","volumn":"7073.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.95","rise":"0.57%","time":"22:58","volumn":"7130.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"267.00","rise":"0.59%","time":"22:59","volumn":"7164.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"267.10","rise":"0.63%","time":"23:00","volumn":"7233.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"267.05","rise":"0.61%","time":"23:01","volumn":"7297.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"267.19","rise":"0.66%","time":"23:02","volumn":"7367.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"267.22","rise":"0.67%","time":"23:03","volumn":"7422.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"267.19","rise":"0.66%","time":"23:04","volumn":"7757.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"267.27","rise":"0.69%","time":"23:05","volumn":"7774.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"267.08","rise":"0.62%","time":"23:06","volumn":"7845.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"267.00","rise":"0.59%","time":"23:07","volumn":"7900.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.88","rise":"0.54%","time":"23:08","volumn":"7924.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.98","rise":"0.58%","time":"23:09","volumn":"7945.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.93","rise":"0.57%","time":"23:10","volumn":"7978.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.94","rise":"0.57%","time":"23:11","volumn":"7994.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.95","rise":"0.57%","time":"23:12","volumn":"8008.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.99","rise":"0.59%","time":"23:13","volumn":"8073.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.92","rise":"0.56%","time":"23:14","volumn":"8108.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.85","rise":"0.53%","time":"23:15","volumn":"8127.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.86","rise":"0.54%","time":"23:16","volumn":"8168.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.92","rise":"0.56%","time":"23:17","volumn":"8175.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.88","rise":"0.55%","time":"23:18","volumn":"8189.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"267.00","rise":"0.59%","time":"23:19","volumn":"8230.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.96","rise":"0.58%","time":"23:20","volumn":"8251.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.93","rise":"0.57%","time":"23:21","volumn":"8265.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.93","rise":"0.57%","time":"23:22","volumn":"8321.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"267.00","rise":"0.59%","time":"23:23","volumn":"8345.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"267.03","rise":"0.60%","time":"23:24","volumn":"8363.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"267.00","rise":"0.59%","time":"23:25","volumn":"8403.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.98","rise":"0.58%","time":"23:26","volumn":"8424.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.95","rise":"0.57%","time":"23:27","volumn":"8459.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"267.03","rise":"0.60%","time":"23:28","volumn":"8515.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.94","rise":"0.57%","time":"23:29","volumn":"8545.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.94","rise":"0.57%","time":"23:30","volumn":"8639.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.83","rise":"0.53%","time":"23:31","volumn":"8679.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.77","rise":"0.51%","time":"23:32","volumn":"8724.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.81","rise":"0.52%","time":"23:33","volumn":"8768.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.89","rise":"0.55%","time":"23:34","volumn":"8785.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.83","rise":"0.53%","time":"23:35","volumn":"8838.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"267.03","rise":"0.60%","time":"23:36","volumn":"8893.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"267.04","rise":"0.61%","time":"23:37","volumn":"8946.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"267.17","rise":"0.66%","time":"23:38","volumn":"8999.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"267.23","rise":"0.68%","time":"23:39","volumn":"9065.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"267.22","rise":"0.67%","time":"23:40","volumn":"9101.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"267.13","rise":"0.64%","time":"23:41","volumn":"9164.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"267.14","rise":"0.64%","time":"23:42","volumn":"9201.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"267.08","rise":"0.62%","time":"23:43","volumn":"9252.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"267.19","rise":"0.66%","time":"23:44","volumn":"9311.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"267.19","rise":"0.66%","time":"23:45","volumn":"9400.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"267.17","rise":"0.65%","time":"23:46","volumn":"9550.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"267.12","rise":"0.64%","time":"23:47","volumn":"9661.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"267.25","rise":"0.68%","time":"23:48","volumn":"9820.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"267.26","rise":"0.69%","time":"23:49","volumn":"9937.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"267.32","rise":"0.71%","time":"23:50","volumn":"1.00\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"267.25","rise":"0.69%","time":"23:51","volumn":"1.01\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"267.28","rise":"0.70%","time":"23:52","volumn":"1.02\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"267.25","rise":"0.69%","time":"23:53","volumn":"1.02\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"267.30","rise":"0.71%","time":"23:54","volumn":"1.03\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"267.39","rise":"0.74%","time":"23:55","volumn":"1.03\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"267.42","rise":"0.75%","time":"23:56","volumn":"1.04\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"267.48","rise":"0.77%","time":"23:57","volumn":"1.04\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"267.45","rise":"0.76%","time":"23:58","volumn":"1.05\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"267.37","rise":"0.73%","time":"23:59","volumn":"1.05\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.41","rise":"0.75%","time":"00:00","volumn":"1.06\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.42","rise":"0.75%","time":"00:01","volumn":"1.06\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.45","rise":"0.76%","time":"00:02","volumn":"1.06\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.35","rise":"0.72%","time":"00:03","volumn":"1.07\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.50","rise":"0.78%","time":"00:04","volumn":"1.07\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.44","rise":"0.76%","time":"00:05","volumn":"1.08\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.39","rise":"0.74%","time":"00:06","volumn":"1.08\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.30","rise":"0.70%","time":"00:07","volumn":"1.09\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.30","rise":"0.71%","time":"00:08","volumn":"1.10\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.29","rise":"0.70%","time":"00:09","volumn":"1.11\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.35","rise":"0.72%","time":"00:10","volumn":"1.11\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.43","rise":"0.75%","time":"00:11","volumn":"1.12\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.46","rise":"0.76%","time":"00:12","volumn":"1.12\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.52","rise":"0.79%","time":"00:13","volumn":"1.13\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.46","rise":"0.76%","time":"00:14","volumn":"1.13\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.45","rise":"0.76%","time":"00:15","volumn":"1.13\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.44","rise":"0.76%","time":"00:16","volumn":"1.14\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.39","rise":"0.74%","time":"00:17","volumn":"1.14\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.45","rise":"0.76%","time":"00:18","volumn":"1.14\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.43","rise":"0.75%","time":"00:19","volumn":"1.15\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.49","rise":"0.78%","time":"00:20","volumn":"1.15\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.47","rise":"0.77%","time":"00:21","volumn":"1.15\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.49","rise":"0.78%","time":"00:22","volumn":"1.16\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.43","rise":"0.75%","time":"00:23","volumn":"1.16\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.53","rise":"0.79%","time":"00:24","volumn":"1.16\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.44","rise":"0.76%","time":"00:25","volumn":"1.17\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.55","rise":"0.80%","time":"00:26","volumn":"1.17\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.62","rise":"0.82%","time":"00:27","volumn":"1.18\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.57","rise":"0.81%","time":"00:28","volumn":"1.18\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.59","rise":"0.81%","time":"00:29","volumn":"1.18\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.56","rise":"0.80%","time":"00:30","volumn":"1.19\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.50","rise":"0.78%","time":"00:31","volumn":"1.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.48","rise":"0.77%","time":"00:32","volumn":"1.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.53","rise":"0.79%","time":"00:33","volumn":"1.21\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.54","rise":"0.79%","time":"00:34","volumn":"1.22\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.60","rise":"0.82%","time":"00:35","volumn":"1.22\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.65","rise":"0.84%","time":"00:36","volumn":"1.23\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.63","rise":"0.83%","time":"00:37","volumn":"1.23\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.58","rise":"0.81%","time":"00:38","volumn":"1.24\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.65","rise":"0.84%","time":"00:39","volumn":"1.24\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.65","rise":"0.84%","time":"00:40","volumn":"1.24\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.70","rise":"0.86%","time":"00:41","volumn":"1.24\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.72","rise":"0.86%","time":"00:42","volumn":"1.25\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.64","rise":"0.83%","time":"00:43","volumn":"1.26\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.74","rise":"0.87%","time":"00:44","volumn":"1.27\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.62","rise":"0.83%","time":"00:45","volumn":"1.27\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.67","rise":"0.84%","time":"00:46","volumn":"1.27\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.53","rise":"0.79%","time":"00:47","volumn":"1.27\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.67","rise":"0.84%","time":"00:48","volumn":"1.28\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.76","rise":"0.88%","time":"00:49","volumn":"1.29\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.90","rise":"0.93%","time":"00:50","volumn":"1.29\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.87","rise":"0.92%","time":"00:51","volumn":"1.30\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.90","rise":"0.93%","time":"00:52","volumn":"1.31\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.99","rise":"0.96%","time":"00:53","volumn":"1.31\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.98","rise":"0.96%","time":"00:54","volumn":"1.32\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.91","rise":"0.93%","time":"00:55","volumn":"1.32\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.89","rise":"0.93%","time":"00:56","volumn":"1.32\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.98","rise":"0.96%","time":"00:57","volumn":"1.33\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.89","rise":"0.93%","time":"00:58","volumn":"1.34\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.00","rise":"0.97%","time":"00:59","volumn":"1.34\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.89","rise":"0.93%","time":"01:00","volumn":"1.35\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.88","rise":"0.92%","time":"01:01","volumn":"1.35\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.03","rise":"0.98%","time":"01:02","volumn":"1.36\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.96","rise":"0.95%","time":"01:03","volumn":"1.36\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.04","rise":"0.98%","time":"01:04","volumn":"1.37\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.13","rise":"1.02%","time":"01:05","volumn":"1.37\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.00","rise":"0.97%","time":"01:06","volumn":"1.38\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.09","rise":"1.00%","time":"01:07","volumn":"1.38\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.04","rise":"0.98%","time":"01:08","volumn":"1.38\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.04","rise":"0.98%","time":"01:09","volumn":"1.39\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.08","rise":"1.00%","time":"01:10","volumn":"1.39\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.02","rise":"0.98%","time":"01:11","volumn":"1.39\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.97","rise":"0.96%","time":"01:12","volumn":"1.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.99","rise":"0.96%","time":"01:13","volumn":"1.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.95","rise":"0.95%","time":"01:14","volumn":"1.41\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.99","rise":"0.96%","time":"01:15","volumn":"1.41\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.98","rise":"0.96%","time":"01:16","volumn":"1.41\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.06","rise":"0.99%","time":"01:17","volumn":"1.42\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.02","rise":"0.98%","time":"01:18","volumn":"1.43\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.06","rise":"0.99%","time":"01:19","volumn":"1.43\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.10","rise":"1.00%","time":"01:20","volumn":"1.43\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.19","rise":"1.04%","time":"01:21","volumn":"1.44\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.23","rise":"1.05%","time":"01:22","volumn":"1.44\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.36","rise":"1.10%","time":"01:23","volumn":"1.44\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.30","rise":"1.08%","time":"01:24","volumn":"1.45\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.39","rise":"1.12%","time":"01:25","volumn":"1.45\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.45","rise":"1.14%","time":"01:26","volumn":"1.45\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.30","rise":"1.08%","time":"01:27","volumn":"1.46\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.49","rise":"1.15%","time":"01:28","volumn":"1.46\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.60","rise":"1.19%","time":"01:29","volumn":"1.46\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.58","rise":"1.18%","time":"01:30","volumn":"1.47\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.50","rise":"1.16%","time":"01:31","volumn":"1.47\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.38","rise":"1.11%","time":"01:32","volumn":"1.47\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.40","rise":"1.12%","time":"01:33","volumn":"1.47\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.35","rise":"1.10%","time":"01:34","volumn":"1.48\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.39","rise":"1.11%","time":"01:35","volumn":"1.49\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.48","rise":"1.15%","time":"01:36","volumn":"1.49\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.40","rise":"1.12%","time":"01:37","volumn":"1.49\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.40","rise":"1.12%","time":"01:38","volumn":"1.50\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.25","rise":"1.06%","time":"01:39","volumn":"1.50\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.29","rise":"1.08%","time":"01:40","volumn":"1.50\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.32","rise":"1.09%","time":"01:41","volumn":"1.51\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.21","rise":"1.05%","time":"01:42","volumn":"1.51\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.26","rise":"1.07%","time":"01:43","volumn":"1.51\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.08","rise":"1.00%","time":"01:44","volumn":"1.51\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.23","rise":"1.05%","time":"01:45","volumn":"1.52\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.15","rise":"1.02%","time":"01:46","volumn":"1.52\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.09","rise":"1.00%","time":"01:47","volumn":"1.52\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.23","rise":"1.05%","time":"01:48","volumn":"1.52\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.35","rise":"1.10%","time":"01:49","volumn":"1.53\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.32","rise":"1.09%","time":"01:50","volumn":"1.53\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.29","rise":"1.08%","time":"01:51","volumn":"1.53\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.23","rise":"1.05%","time":"01:52","volumn":"1.54\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.09","rise":"1.00%","time":"01:53","volumn":"1.54\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.16","rise":"1.03%","time":"01:54","volumn":"1.54\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.27","rise":"1.07%","time":"01:55","volumn":"1.54\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.40","rise":"1.12%","time":"01:56","volumn":"1.55\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.31","rise":"1.09%","time":"01:57","volumn":"1.55\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.23","rise":"1.05%","time":"01:58","volumn":"1.55\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.22","rise":"1.05%","time":"01:59","volumn":"1.56\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.35","rise":"1.10%","time":"02:00","volumn":"1.56\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.25","rise":"1.06%","time":"02:01","volumn":"1.56\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.45","rise":"1.14%","time":"02:02","volumn":"1.57\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.51","rise":"1.16%","time":"02:03","volumn":"1.58\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.46","rise":"1.14%","time":"02:04","volumn":"1.58\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.47","rise":"1.15%","time":"02:05","volumn":"1.58\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.53","rise":"1.17%","time":"02:06","volumn":"1.58\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.44","rise":"1.13%","time":"02:07","volumn":"1.59\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.52","rise":"1.16%","time":"02:08","volumn":"1.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.45","rise":"1.14%","time":"02:09","volumn":"1.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.46","rise":"1.14%","time":"02:10","volumn":"1.61\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.45","rise":"1.14%","time":"02:11","volumn":"1.61\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.30","rise":"1.08%","time":"02:12","volumn":"1.61\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.43","rise":"1.13%","time":"02:13","volumn":"1.62\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.41","rise":"1.12%","time":"02:14","volumn":"1.62\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.31","rise":"1.09%","time":"02:15","volumn":"1.62\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.27","rise":"1.07%","time":"02:16","volumn":"1.62\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.25","rise":"1.06%","time":"02:17","volumn":"1.63\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.29","rise":"1.08%","time":"02:18","volumn":"1.63\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.42","rise":"1.13%","time":"02:19","volumn":"1.63\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.48","rise":"1.15%","time":"02:20","volumn":"1.64\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.43","rise":"1.13%","time":"02:21","volumn":"1.64\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.47","rise":"1.15%","time":"02:22","volumn":"1.65\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.55","rise":"1.17%","time":"02:23","volumn":"1.66\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.49","rise":"1.15%","time":"02:24","volumn":"1.66\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.46","rise":"1.14%","time":"02:25","volumn":"1.66\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.55","rise":"1.18%","time":"02:26","volumn":"1.67\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.54","rise":"1.17%","time":"02:27","volumn":"1.68\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.53","rise":"1.17%","time":"02:28","volumn":"1.69\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.65","rise":"1.22%","time":"02:29","volumn":"1.69\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.61","rise":"1.20%","time":"02:30","volumn":"1.70\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.64","rise":"1.21%","time":"02:31","volumn":"1.71\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.70","rise":"1.23%","time":"02:32","volumn":"1.71\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.75","rise":"1.25%","time":"02:33","volumn":"1.72\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.88","rise":"1.30%","time":"02:34","volumn":"1.73\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.87","rise":"1.30%","time":"02:35","volumn":"1.73\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.84","rise":"1.28%","time":"02:36","volumn":"1.74\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.83","rise":"1.28%","time":"02:37","volumn":"1.76\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.95","rise":"1.33%","time":"02:38","volumn":"1.76\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"268.98","rise":"1.34%","time":"02:39","volumn":"1.77\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.14","rise":"1.40%","time":"02:40","volumn":"1.77\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.25","rise":"1.44%","time":"02:41","volumn":"1.78\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.48","rise":"1.53%","time":"02:42","volumn":"1.78\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.61","rise":"1.58%","time":"02:43","volumn":"1.79\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.56","rise":"1.56%","time":"02:44","volumn":"1.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.70","rise":"1.61%","time":"02:45","volumn":"1.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.83","rise":"1.66%","time":"02:46","volumn":"1.81\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.69","rise":"1.61%","time":"02:47","volumn":"1.81\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.59","rise":"1.57%","time":"02:48","volumn":"1.81\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.62","rise":"1.58%","time":"02:49","volumn":"1.82\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.55","rise":"1.55%","time":"02:50","volumn":"1.83\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.64","rise":"1.59%","time":"02:51","volumn":"1.83\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.51","rise":"1.54%","time":"02:52","volumn":"1.84\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.31","rise":"1.46%","time":"02:53","volumn":"1.84\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.24","rise":"1.44%","time":"02:54","volumn":"1.85\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.11","rise":"1.39%","time":"02:55","volumn":"1.85\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.12","rise":"1.39%","time":"02:56","volumn":"1.86\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.12","rise":"1.39%","time":"02:57","volumn":"1.86\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.06","rise":"1.37%","time":"02:58","volumn":"1.87\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.18","rise":"1.41%","time":"02:59","volumn":"1.87\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.09","rise":"1.38%","time":"03:00","volumn":"1.87\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.04","rise":"1.36%","time":"03:01","volumn":"1.88\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.06","rise":"1.37%","time":"03:02","volumn":"1.89\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.01","rise":"1.35%","time":"03:03","volumn":"1.89\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.23","rise":"1.43%","time":"03:04","volumn":"1.90\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.17","rise":"1.41%","time":"03:05","volumn":"1.91\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.28","rise":"1.45%","time":"03:06","volumn":"1.91\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.21","rise":"1.42%","time":"03:07","volumn":"1.92\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.14","rise":"1.40%","time":"03:08","volumn":"1.92\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.22","rise":"1.43%","time":"03:09","volumn":"1.93\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.30","rise":"1.46%","time":"03:10","volumn":"1.94\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.31","rise":"1.46%","time":"03:11","volumn":"1.95\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.20","rise":"1.42%","time":"03:12","volumn":"1.98\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.35","rise":"1.48%","time":"03:13","volumn":"1.99\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.39","rise":"1.49%","time":"03:14","volumn":"1.99\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.34","rise":"1.47%","time":"03:15","volumn":"2.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.51","rise":"1.54%","time":"03:16","volumn":"2.01\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.56","rise":"1.56%","time":"03:17","volumn":"2.02\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.64","rise":"1.59%","time":"03:18","volumn":"2.03\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.66","rise":"1.59%","time":"03:19","volumn":"2.03\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.60","rise":"1.57%","time":"03:20","volumn":"2.04\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.65","rise":"1.59%","time":"03:21","volumn":"2.06\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.54","rise":"1.55%","time":"03:22","volumn":"2.06\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.63","rise":"1.58%","time":"03:23","volumn":"2.07\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.75","rise":"1.63%","time":"03:24","volumn":"2.07\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.65","rise":"1.59%","time":"03:25","volumn":"2.08\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.66","rise":"1.59%","time":"03:26","volumn":"2.09\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.69","rise":"1.60%","time":"03:27","volumn":"2.11\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.57","rise":"1.56%","time":"03:28","volumn":"2.12\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.54","rise":"1.55%","time":"03:29","volumn":"2.13\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.61","rise":"1.57%","time":"03:30","volumn":"2.14\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.75","rise":"1.63%","time":"03:31","volumn":"2.14\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.79","rise":"1.64%","time":"03:32","volumn":"2.15\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.60","rise":"1.57%","time":"03:33","volumn":"2.16\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.80","rise":"1.65%","time":"03:34","volumn":"2.17\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.65","rise":"1.59%","time":"03:35","volumn":"2.19\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.50","rise":"1.53%","time":"03:36","volumn":"2.19\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.59","rise":"1.57%","time":"03:37","volumn":"2.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.60","rise":"1.57%","time":"03:38","volumn":"2.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.35","rise":"1.48%","time":"03:39","volumn":"2.21\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.50","rise":"1.54%","time":"03:40","volumn":"2.22\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.52","rise":"1.54%","time":"03:41","volumn":"2.23\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.57","rise":"1.56%","time":"03:42","volumn":"2.24\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.66","rise":"1.59%","time":"03:43","volumn":"2.25\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.62","rise":"1.58%","time":"03:44","volumn":"2.26\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.71","rise":"1.61%","time":"03:45","volumn":"2.26\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.76","rise":"1.63%","time":"03:46","volumn":"2.27\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.75","rise":"1.63%","time":"03:47","volumn":"2.28\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.73","rise":"1.62%","time":"03:48","volumn":"2.29\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.79","rise":"1.64%","time":"03:49","volumn":"2.30\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.80","rise":"1.65%","time":"03:50","volumn":"2.32\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.86","rise":"1.67%","time":"03:51","volumn":"2.34\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.86","rise":"1.67%","time":"03:52","volumn":"2.35\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.93","rise":"1.70%","time":"03:53","volumn":"2.37\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"270.05","rise":"1.74%","time":"03:54","volumn":"2.38\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"270.09","rise":"1.76%","time":"03:55","volumn":"2.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"270.04","rise":"1.73%","time":"03:56","volumn":"2.42\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"270.05","rise":"1.74%","time":"03:57","volumn":"2.46\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"270.02","rise":"1.73%","time":"03:58","volumn":"2.50\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"270.04","rise":"1.74%","time":"03:59","volumn":"2.54\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.87","rise":"1.67%","time":"04:00","volumn":"3.06\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":"305.69\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/03","2024\/04\/16"]},"cy":{"o":["298.86","284.86","270.86","256.85","242.85"]},"cyrate":{"o":["3.47%","-1.38%","-6.23%","-11.07%","-15.92%"]},"p":[{"date":"2023\/05\/03 \u661f\u671f\u4e09","price":"288.84","rise":"0","time":"05\/03","volumn":"2.42\u4e07"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"288.78","rise":"-0.02%","time":"05\/04","volumn":"2.01\u4e07"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"290.22","rise":"0.48%","time":"05\/05","volumn":"1.82\u4e07"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"290.31","rise":"0.51%","time":"05\/08","volumn":"2.97\u4e07"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"290.28","rise":"0.50%","time":"05\/09","volumn":"1.64\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"290.19","rise":"0.47%","time":"05\/10","volumn":"1.85\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"288.41","rise":"-0.15%","time":"05\/11","volumn":"1.96\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"289.76","rise":"0.32%","time":"05\/12","volumn":"1.80\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"289.52","rise":"0.24%","time":"05\/15","volumn":"1.70\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"287.77","rise":"-0.37%","time":"05\/16","volumn":"2.86\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"287.08","rise":"-0.61%","time":"05\/17","volumn":"2.80\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"287.67","rise":"-0.41%","time":"05\/18","volumn":"2.41\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"289.17","rise":"0.11%","time":"05\/19","volumn":"2.37\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"282.97","rise":"-2.03%","time":"05\/22","volumn":"2.51\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"279.99","rise":"-3.06%","time":"05\/23","volumn":"2.94\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"279.54","rise":"-3.22%","time":"05\/24","volumn":"2.26\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"279.14","rise":"-3.36%","time":"05\/25","volumn":"2.75\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"279.66","rise":"-3.18%","time":"05\/26","volumn":"2.15\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"278.54","rise":"-3.57%","time":"05\/30","volumn":"3.39\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"278.73","rise":"-3.50%","time":"05\/31","volumn":"3.10\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"281.49","rise":"-2.54%","time":"06\/01","volumn":"2.61\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"285.05","rise":"-1.31%","time":"06\/02","volumn":"2.87\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"283.57","rise":"-1.82%","time":"06\/05","volumn":"1.99\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"279.68","rise":"-3.17%","time":"06\/06","volumn":"2.77\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"277.04","rise":"-4.09%","time":"06\/07","volumn":"3.61\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"280.92","rise":"-2.74%","time":"06\/08","volumn":"3.04\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"281.93","rise":"-2.39%","time":"06\/09","volumn":"1.98\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"283.71","rise":"-1.78%","time":"06\/12","volumn":"1.89\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"283.69","rise":"-1.78%","time":"06\/13","volumn":"2.03\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"283.58","rise":"-1.82%","time":"06\/14","volumn":"1.96\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"287.75","rise":"-0.38%","time":"06\/15","volumn":"2.62\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"288.84","rise":"0.00%","time":"06\/16","volumn":"4.89\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"288.18","rise":"-0.23%","time":"06\/20","volumn":"2.73\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"289.66","rise":"0.28%","time":"06\/21","volumn":"2.84\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"288.44","rise":"-0.14%","time":"06\/22","volumn":"1.80\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"285.05","rise":"-1.31%","time":"06\/23","volumn":"3.72\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"284.23","rise":"-1.60%","time":"06\/26","volumn":"1.85\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"286.44","rise":"-0.83%","time":"06\/27","volumn":"1.81\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"286.88","rise":"-0.68%","time":"06\/28","volumn":"1.67\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"289.61","rise":"0.27%","time":"06\/29","volumn":"1.74\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"293.55","rise":"1.63%","time":"06\/30","volumn":"2.64\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"289.98","rise":"0.39%","time":"07\/03","volumn":"1.60\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"292.04","rise":"1.11%","time":"07\/05","volumn":"2.36\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"290.06","rise":"0.42%","time":"07\/06","volumn":"2.57\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"287.24","rise":"-0.55%","time":"07\/07","volumn":"2.59\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"289.63","rise":"0.27%","time":"07\/10","volumn":"1.70\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"289.88","rise":"0.36%","time":"07\/11","volumn":"1.53\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"290.75","rise":"0.66%","time":"07\/12","volumn":"2.16\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"290.36","rise":"0.53%","time":"07\/13","volumn":"1.66\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"290.08","rise":"0.43%","time":"07\/14","volumn":"1.55\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"289.82","rise":"0.34%","time":"07\/17","volumn":"1.67\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"288.96","rise":"0.04%","time":"07\/18","volumn":"1.99\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"289.27","rise":"0.15%","time":"07\/19","volumn":"1.97\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"292.27","rise":"1.19%","time":"07\/20","volumn":"2.10\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"290.75","rise":"0.66%","time":"07\/21","volumn":"2.84\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"290.45","rise":"0.56%","time":"07\/24","volumn":"2.03\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"287.50","rise":"-0.46%","time":"07\/25","volumn":"2.78\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"286.89","rise":"-0.68%","time":"07\/26","volumn":"2.89\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"290.33","rise":"0.52%","time":"07\/27","volumn":"4.70\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"289.17","rise":"0.11%","time":"07\/28","volumn":"2.84\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"288.34","rise":"-0.17%","time":"07\/31","volumn":"3.30\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"286.21","rise":"-0.91%","time":"08\/01","volumn":"1.92\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"284.76","rise":"-1.41%","time":"08\/02","volumn":"2.39\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"286.16","rise":"-0.93%","time":"08\/03","volumn":"1.91\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"282.16","rise":"-2.31%","time":"08\/04","volumn":"2.52\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"286.54","rise":"-0.80%","time":"08\/07","volumn":"2.18\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"284.72","rise":"-1.43%","time":"08\/08","volumn":"1.95\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"283.37","rise":"-1.89%","time":"08\/09","volumn":"1.90\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"282.74","rise":"-2.11%","time":"08\/10","volumn":"2.44\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"283.76","rise":"-1.76%","time":"08\/11","volumn":"1.76\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"283.95","rise":"-1.69%","time":"08\/14","volumn":"1.71\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"283.44","rise":"-1.87%","time":"08\/15","volumn":"1.88\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"280.54","rise":"-2.87%","time":"08\/16","volumn":"1.82\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"277.00","rise":"-4.10%","time":"08\/17","volumn":"2.15\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"276.88","rise":"-4.14%","time":"08\/18","volumn":"2.62\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"275.18","rise":"-4.73%","time":"08\/21","volumn":"2.68\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"275.45","rise":"-4.64%","time":"08\/22","volumn":"2.05\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"277.01","rise":"-4.10%","time":"08\/23","volumn":"2.31\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"277.49","rise":"-3.93%","time":"08\/24","volumn":"2.01\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"279.72","rise":"-3.16%","time":"08\/25","volumn":"3.72\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"278.82","rise":"-3.47%","time":"08\/28","volumn":"2.32\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"278.73","rise":"-3.50%","time":"08\/29","volumn":"2.35\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"279.38","rise":"-3.28%","time":"08\/30","volumn":"2.41\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"277.81","rise":"-3.82%","time":"08\/31","volumn":"2.98\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"277.60","rise":"-3.89%","time":"09\/01","volumn":"2.14\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"275.82","rise":"-4.51%","time":"09\/05","volumn":"2.41\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"272.10","rise":"-5.80%","time":"09\/06","volumn":"2.71\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"274.99","rise":"-4.80%","time":"09\/07","volumn":"3.73\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"275.88","rise":"-4.49%","time":"09\/08","volumn":"2.35\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"276.42","rise":"-4.30%","time":"09\/11","volumn":"2.43\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"277.37","rise":"-3.97%","time":"09\/12","volumn":"1.45\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"278.43","rise":"-3.60%","time":"09\/13","volumn":"1.72\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"281.42","rise":"-2.57%","time":"09\/14","volumn":"2.22\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"274.89","rise":"-4.83%","time":"09\/15","volumn":"5.72\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"274.38","rise":"-5.01%","time":"09\/18","volumn":"2.88\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"274.79","rise":"-4.86%","time":"09\/19","volumn":"2.13\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"273.86","rise":"-5.19%","time":"09\/20","volumn":"1.98\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"267.88","rise":"-7.26%","time":"09\/21","volumn":"2.37\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"268.88","rise":"-6.91%","time":"09\/22","volumn":"1.96\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"266.44","rise":"-7.76%","time":"09\/25","volumn":"1.90\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"264.38","rise":"-8.47%","time":"09\/26","volumn":"2.25\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"260.30","rise":"-9.88%","time":"09\/27","volumn":"2.74\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"262.25","rise":"-9.21%","time":"09\/28","volumn":"2.18\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"260.10","rise":"-9.95%","time":"09\/29","volumn":"3.37\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"254.41","rise":"-11.92%","time":"10\/02","volumn":"4.42\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"251.15","rise":"-13.05%","time":"10\/03","volumn":"3.41\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"252.47","rise":"-12.59%","time":"10\/04","volumn":"2.82\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"248.89","rise":"-13.83%","time":"10\/05","volumn":"3.80\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"244.88","rise":"-15.22%","time":"10\/06","volumn":"5.13\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"246.58","rise":"-14.63%","time":"10\/09","volumn":"2.78\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"248.18","rise":"-14.08%","time":"10\/10","volumn":"3.13\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"247.58","rise":"-14.28%","time":"10\/11","volumn":"2.92\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"242.85","rise":"-15.92%","time":"10\/12","volumn":"3.53\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"244.97","rise":"-15.19%","time":"10\/13","volumn":"2.65\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"246.60","rise":"-14.62%","time":"10\/16","volumn":"2.77\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"247.80","rise":"-14.21%","time":"10\/17","volumn":"2.63\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"252.69","rise":"-12.52%","time":"10\/18","volumn":"4.56\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"255.04","rise":"-11.70%","time":"10\/19","volumn":"5.65\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"254.77","rise":"-11.80%","time":"10\/20","volumn":"3.78\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"251.41","rise":"-12.96%","time":"10\/23","volumn":"3.41\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"253.93","rise":"-12.09%","time":"10\/24","volumn":"2.47\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"254.69","rise":"-11.82%","time":"10\/25","volumn":"2.76\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"252.49","rise":"-12.58%","time":"10\/26","volumn":"2.70\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"252.42","rise":"-12.61%","time":"10\/27","volumn":"3.21\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"256.81","rise":"-11.09%","time":"10\/30","volumn":"6.30\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"258.83","rise":"-10.39%","time":"10\/31","volumn":"3.99\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"258.63","rise":"-10.46%","time":"11\/01","volumn":"3.54\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"263.51","rise":"-8.77%","time":"11\/02","volumn":"4.11\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"264.53","rise":"-8.42%","time":"11\/03","volumn":"3.13\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"265.57","rise":"-8.06%","time":"11\/06","volumn":"3.09\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"265.33","rise":"-8.14%","time":"11\/07","volumn":"2.36\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"264.15","rise":"-8.55%","time":"11\/08","volumn":"2.22\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"263.57","rise":"-8.75%","time":"11\/09","volumn":"2.50\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"264.45","rise":"-8.44%","time":"11\/10","volumn":"2.66\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"265.86","rise":"-7.96%","time":"11\/13","volumn":"2.59\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"268.15","rise":"-7.16%","time":"11\/14","volumn":"2.65\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"267.05","rise":"-7.54%","time":"11\/15","volumn":"2.58\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"272.78","rise":"-5.56%","time":"11\/16","volumn":"3.59\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"272.41","rise":"-5.69%","time":"11\/17","volumn":"2.60\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"275.69","rise":"-4.55%","time":"11\/20","volumn":"3.50\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"277.13","rise":"-4.05%","time":"11\/21","volumn":"2.94\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"278.59","rise":"-3.55%","time":"11\/22","volumn":"2.28\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"279.16","rise":"-3.35%","time":"11\/24","volumn":"1.19\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"278.50","rise":"-3.58%","time":"11\/27","volumn":"3.70\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"278.75","rise":"-3.49%","time":"11\/28","volumn":"2.20\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"277.04","rise":"-4.09%","time":"11\/29","volumn":"2.43\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"280.17","rise":"-3.00%","time":"11\/30","volumn":"5.03\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"284.29","rise":"-1.58%","time":"12\/01","volumn":"4.97\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"284.46","rise":"-1.52%","time":"12\/04","volumn":"3.52\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"284.87","rise":"-1.37%","time":"12\/05","volumn":"3.00\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"285.19","rise":"-1.26%","time":"12\/06","volumn":"2.76\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"285.12","rise":"-1.29%","time":"12\/07","volumn":"3.13\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"283.86","rise":"-1.72%","time":"12\/08","volumn":"3.62\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"287.48","rise":"-0.47%","time":"12\/11","volumn":"3.35\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"289.75","rise":"0.32%","time":"12\/12","volumn":"2.25\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"294.26","rise":"1.88%","time":"12\/13","volumn":"3.29\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"288.35","rise":"-0.17%","time":"12\/14","volumn":"4.63\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"285.60","rise":"-1.12%","time":"12\/15","volumn":"6.32\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"288.56","rise":"-0.10%","time":"12\/18","volumn":"2.49\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"289.06","rise":"0.08%","time":"12\/19","volumn":"2.05\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"287.32","rise":"-0.53%","time":"12\/20","volumn":"2.40\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"289.72","rise":"0.30%","time":"12\/21","volumn":"2.31\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"290.03","rise":"0.41%","time":"12\/22","volumn":"1.70\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"291.19","rise":"0.81%","time":"12\/26","volumn":"1.38\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"292.88","rise":"1.40%","time":"12\/27","volumn":"1.89\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"294.17","rise":"1.85%","time":"12\/28","volumn":"1.91\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"294.84","rise":"2.08%","time":"12\/29","volumn":"2.23\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"295.37","rise":"2.26%","time":"01\/02","volumn":"4.46\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"292.72","rise":"1.34%","time":"01\/03","volumn":"3.11\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"290.07","rise":"0.43%","time":"01\/04","volumn":"4.61\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"287.32","rise":"-0.53%","time":"01\/05","volumn":"3.41\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"290.23","rise":"0.48%","time":"01\/08","volumn":"3.10\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"289.20","rise":"0.12%","time":"01\/09","volumn":"2.18\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"292.42","rise":"1.24%","time":"01\/10","volumn":"2.20\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"292.48","rise":"1.26%","time":"01\/11","volumn":"2.05\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"291.80","rise":"1.02%","time":"01\/12","volumn":"1.71\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"289.42","rise":"0.20%","time":"01\/16","volumn":"2.86\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"289.49","rise":"0.23%","time":"01\/17","volumn":"2.01\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"292.69","rise":"1.33%","time":"01\/18","volumn":"2.22\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"298.86","rise":"3.47%","time":"01\/19","volumn":"4.24\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"296.74","rise":"2.74%","time":"01\/22","volumn":"3.25\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"298.38","rise":"3.30%","time":"01\/23","volumn":"1.87\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"298.77","rise":"3.44%","time":"01\/24","volumn":"3.21\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"295.54","rise":"2.32%","time":"01\/25","volumn":"3.22\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"290.59","rise":"0.61%","time":"01\/26","volumn":"4.21\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"290.64","rise":"0.62%","time":"01\/29","volumn":"3.90\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"292.98","rise":"1.43%","time":"01\/30","volumn":"2.52\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"291.05","rise":"0.77%","time":"01\/31","volumn":"3.48\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"296.41","rise":"2.62%","time":"02\/01","volumn":"3.38\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"295.38","rise":"2.26%","time":"02\/02","volumn":"3.97\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"284.30","rise":"-1.57%","time":"02\/05","volumn":"7.57\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"282.98","rise":"-2.03%","time":"02\/06","volumn":"5.93\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"285.66","rise":"-1.10%","time":"02\/07","volumn":"3.95\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"290.26","rise":"0.49%","time":"02\/08","volumn":"4.60\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"287.80","rise":"-0.36%","time":"02\/09","volumn":"3.32\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"287.77","rise":"-0.37%","time":"02\/12","volumn":"2.39\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"285.44","rise":"-1.18%","time":"02\/13","volumn":"2.76\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"286.50","rise":"-0.81%","time":"02\/14","volumn":"2.14\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"290.19","rise":"0.47%","time":"02\/15","volumn":"2.40\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"290.35","rise":"0.52%","time":"02\/16","volumn":"2.84\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"290.98","rise":"0.74%","time":"02\/20","volumn":"2.26\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"292.24","rise":"1.18%","time":"02\/21","volumn":"2.08\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"294.25","rise":"1.87%","time":"02\/22","volumn":"3.15\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"296.08","rise":"2.51%","time":"02\/23","volumn":"2.20\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"295.45","rise":"2.29%","time":"02\/26","volumn":"2.59\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"292.09","rise":"1.13%","time":"02\/27","volumn":"2.81\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"293.52","rise":"1.62%","time":"02\/28","volumn":"2.51\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"292.28","rise":"1.19%","time":"02\/29","volumn":"3.60\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"290.73","rise":"0.65%","time":"03\/01","volumn":"3.03\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"290.94","rise":"0.73%","time":"03\/04","volumn":"2.83\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"292.54","rise":"1.28%","time":"03\/05","volumn":"2.97\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"292.93","rise":"1.42%","time":"03\/06","volumn":"2.35\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"291.11","rise":"0.79%","time":"03\/07","volumn":"2.24\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"292.55","rise":"1.28%","time":"03\/08","volumn":"2.48\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"294.82","rise":"2.07%","time":"03\/11","volumn":"2.89\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"294.31","rise":"1.89%","time":"03\/12","volumn":"2.23\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"282.86","rise":"-2.07%","time":"03\/13","volumn":"5.44\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"281.73","rise":"-2.46%","time":"03\/14","volumn":"4.66\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"279.14","rise":"-3.36%","time":"03\/15","volumn":"5.07\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"278.58","rise":"-3.55%","time":"03\/18","volumn":"3.32\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"282.87","rise":"-2.07%","time":"03\/19","volumn":"4.06\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"284.45","rise":"-1.52%","time":"03\/20","volumn":"2.87\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"283.53","rise":"-1.84%","time":"03\/21","volumn":"3.65\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"282.63","rise":"-2.15%","time":"03\/22","volumn":"2.56\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"278.62","rise":"-3.54%","time":"03\/25","volumn":"2.99\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"278.62","rise":"-3.54%","time":"03\/26","volumn":"2.57\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"282.02","rise":"-2.36%","time":"03\/27","volumn":"2.60\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"281.95","rise":"-2.39%","time":"03\/28","volumn":"3.45\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"280.22","rise":"-2.98%","time":"04\/01","volumn":"2.41\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"277.74","rise":"-3.84%","time":"04\/02","volumn":"2.91\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"275.54","rise":"-4.60%","time":"04\/03","volumn":"2.75\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"270.09","rise":"-6.49%","time":"04\/04","volumn":"4.10\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"266.69","rise":"-7.67%","time":"04\/05","volumn":"6.82\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"267.56","rise":"-7.37%","time":"04\/08","volumn":"3.75\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"269.44","rise":"-6.72%","time":"04\/09","volumn":"3.94\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"268.67","rise":"-6.98%","time":"04\/10","volumn":"3.82\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"268.62","rise":"-7.00%","time":"04\/11","volumn":"2.52\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"267.39","rise":"-7.43%","time":"04\/12","volumn":"2.71\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"266.23","rise":"-7.83%","time":"04\/15","volumn":"3.69\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"265.43","rise":"-8.10%","time":"04\/16","volumn":"2.91\u4e07"}],"points":"240"}}
麦当劳_精选商品信息
- 麦当劳 麦辣鸡腿堡 20次券 电子优惠券
参考价:¥218
- 【淘金币】麦当劳 麦乐鸡小可两件套 单次券
参考价:¥22.5
- 【14点抢】麦当劳 麦麦炸鸡加个鸡腿 单次券
参考价:¥37
- 【新百亿补贴】麦当劳 随心选两件套 单次券 电子券
参考价:¥13.9
- 意见反馈
- 页面反馈