• 今开

    171.70

  • 最高

    172.23

  • 成交量

    6064.11万

  • 昨收

    173.31

  • 最低

    170.51

  • 总市值

    26479.74亿

  • 分时
  • 5日
  • 1月
  • 1年
  • -0.66%
  • -0.88%
  • -1.11%
  • -1.34%
  • -1.56%
  • 172.17
  • 171.78
  • 171.39
  • 170.99
  • 170.60
  • 22:30
  • 00:30
  • 05:00

{"amount":"103.92\u4ebf","changeAmount":"-1.83","close":"173.31","currentPrice":"171.48","currenttime":"2024-03-29 04:01:00","e":{"@attributes":{"datetime":"2024-03-29 04:01:00","e1":"171.48","e2":"-1.83","e3":"(-1.06%)"}},"fiveDaysTtendency":{"cx":{"o":["03\/23","03\/25","03\/26","03\/27","03\/28"]},"cy":{"o":["173.40","172.46","171.52","170.58","169.64"]},"cyrate":{"o":["1.38%","0.83%","0.28%","-0.27%","-0.82%"]},"p":[{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"171.04","rise":"0","time":"02:35","volumn":"7898.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"170.93","rise":"-0.06%","time":"02:40","volumn":"1.04\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"171.11","rise":"0.04%","time":"02:45","volumn":"7029.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"171.12","rise":"0.05%","time":"02:50","volumn":"6192.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"171.15","rise":"0.06%","time":"02:55","volumn":"6459.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"171.11","rise":"0.04%","time":"03:00","volumn":"7160.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"170.88","rise":"-0.09%","time":"03:05","volumn":"8086.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"171.07","rise":"0.02%","time":"03:10","volumn":"8245.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"171.23","rise":"0.11%","time":"03:15","volumn":"7680.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"171.21","rise":"0.10%","time":"03:20","volumn":"7401.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"171.18","rise":"0.08%","time":"03:25","volumn":"7103.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"171.25","rise":"0.13%","time":"03:30","volumn":"7492.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"171.09","rise":"0.03%","time":"03:35","volumn":"1.12\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"171.00","rise":"-0.03%","time":"03:40","volumn":"9042.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"170.94","rise":"-0.06%","time":"03:45","volumn":"1.02\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"171.07","rise":"0.02%","time":"03:50","volumn":"1.22\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"171.32","rise":"0.16%","time":"03:55","volumn":"1.86\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"171.37","rise":"0.19%","time":"04:00","volumn":"15.78\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"170.83","rise":"-0.12%","time":"21:35","volumn":"4.87\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"170.91","rise":"-0.07%","time":"21:40","volumn":"1.70\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"170.41","rise":"-0.37%","time":"21:45","volumn":"1.91\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"170.46","rise":"-0.34%","time":"21:50","volumn":"1.53\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"171.23","rise":"0.11%","time":"21:55","volumn":"1.52\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"171.04","rise":"0.00%","time":"22:00","volumn":"1.12\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"171.67","rise":"0.37%","time":"22:05","volumn":"1.16\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"171.44","rise":"0.23%","time":"22:10","volumn":"1.23\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"171.17","rise":"0.08%","time":"22:15","volumn":"8320.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"171.52","rise":"0.28%","time":"22:20","volumn":"4.17\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"171.53","rise":"0.29%","time":"22:25","volumn":"8771.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"171.79","rise":"0.44%","time":"22:30","volumn":"1.09\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"171.82","rise":"0.46%","time":"22:35","volumn":"7673.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"171.98","rise":"0.55%","time":"22:40","volumn":"7137.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"172.30","rise":"0.74%","time":"22:45","volumn":"1.63\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"172.12","rise":"0.63%","time":"22:50","volumn":"9999.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"172.08","rise":"0.61%","time":"22:55","volumn":"7371.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"171.89","rise":"0.50%","time":"23:00","volumn":"6681.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"172.07","rise":"0.60%","time":"23:05","volumn":"5776.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"172.08","rise":"0.61%","time":"23:10","volumn":"4957.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"172.25","rise":"0.71%","time":"23:15","volumn":"5623.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"172.22","rise":"0.69%","time":"23:20","volumn":"5016.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"172.45","rise":"0.82%","time":"23:25","volumn":"6124.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"172.26","rise":"0.71%","time":"23:30","volumn":"7699.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"172.28","rise":"0.72%","time":"23:35","volumn":"4891.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"172.20","rise":"0.68%","time":"23:40","volumn":"4243.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"172.31","rise":"0.74%","time":"23:45","volumn":"3456.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"172.34","rise":"0.76%","time":"23:50","volumn":"4930.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"172.61","rise":"0.92%","time":"23:55","volumn":"6624.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"172.59","rise":"0.91%","time":"00:00","volumn":"7338.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"172.66","rise":"0.95%","time":"00:05","volumn":"5428.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"172.64","rise":"0.94%","time":"00:10","volumn":"4407.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"172.68","rise":"0.96%","time":"00:15","volumn":"4279.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"172.52","rise":"0.87%","time":"00:20","volumn":"4459.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"172.34","rise":"0.76%","time":"00:25","volumn":"3571.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"172.37","rise":"0.78%","time":"00:30","volumn":"4004.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"172.22","rise":"0.69%","time":"00:35","volumn":"3695.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"172.12","rise":"0.63%","time":"00:40","volumn":"5739.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"172.31","rise":"0.74%","time":"00:45","volumn":"4125.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"172.53","rise":"0.87%","time":"00:50","volumn":"4519.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"172.64","rise":"0.94%","time":"00:55","volumn":"3479.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"172.65","rise":"0.94%","time":"01:00","volumn":"3740.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"172.77","rise":"1.01%","time":"01:05","volumn":"4594.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"172.88","rise":"1.08%","time":"01:10","volumn":"5903.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"172.79","rise":"1.02%","time":"01:15","volumn":"3782.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"172.74","rise":"0.99%","time":"01:20","volumn":"3360.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"172.57","rise":"0.89%","time":"01:25","volumn":"4025.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"172.61","rise":"0.92%","time":"01:30","volumn":"3267.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"172.52","rise":"0.87%","time":"01:35","volumn":"2947.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"172.44","rise":"0.82%","time":"01:40","volumn":"3107.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"172.40","rise":"0.80%","time":"01:45","volumn":"3557.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"172.45","rise":"0.82%","time":"01:50","volumn":"2869.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"172.59","rise":"0.91%","time":"01:55","volumn":"3393.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"172.67","rise":"0.95%","time":"02:00","volumn":"3589.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"172.57","rise":"0.90%","time":"02:05","volumn":"2699.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"172.63","rise":"0.93%","time":"02:10","volumn":"3347.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"172.60","rise":"0.91%","time":"02:15","volumn":"3205.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"172.45","rise":"0.82%","time":"02:20","volumn":"4469.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"172.47","rise":"0.84%","time":"02:25","volumn":"4214.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"172.62","rise":"0.93%","time":"02:30","volumn":"3676.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"172.91","rise":"1.10%","time":"02:35","volumn":"8617.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"172.84","rise":"1.06%","time":"02:40","volumn":"4417.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"172.80","rise":"1.03%","time":"02:45","volumn":"4458.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"172.88","rise":"1.07%","time":"02:50","volumn":"3469.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"172.80","rise":"1.03%","time":"02:55","volumn":"3359.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"172.75","rise":"1.00%","time":"03:00","volumn":"2760.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"172.87","rise":"1.07%","time":"03:05","volumn":"4815.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"172.95","rise":"1.11%","time":"03:10","volumn":"5221.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"172.78","rise":"1.02%","time":"03:15","volumn":"6805.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"172.77","rise":"1.01%","time":"03:20","volumn":"3578.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"172.88","rise":"1.08%","time":"03:25","volumn":"4823.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"172.99","rise":"1.14%","time":"03:30","volumn":"5532.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"172.90","rise":"1.09%","time":"03:35","volumn":"5128.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"172.98","rise":"1.13%","time":"03:40","volumn":"7482.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"172.84","rise":"1.05%","time":"03:45","volumn":"8638.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"172.58","rise":"0.90%","time":"03:50","volumn":"8329.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"172.30","rise":"0.74%","time":"03:55","volumn":"1.50\u4e07"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"172.28","rise":"0.72%","time":"04:00","volumn":"14.97\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"170.34","rise":"-0.41%","time":"21:35","volumn":"3.32\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"169.84","rise":"-0.70%","time":"21:40","volumn":"2.29\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"169.64","rise":"-0.82%","time":"21:45","volumn":"1.36\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"170.09","rise":"-0.56%","time":"21:50","volumn":"1.20\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"170.15","rise":"-0.52%","time":"21:55","volumn":"9799.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"170.17","rise":"-0.51%","time":"22:00","volumn":"7977.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"169.85","rise":"-0.70%","time":"22:05","volumn":"7767.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"169.94","rise":"-0.64%","time":"22:10","volumn":"5520.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"170.00","rise":"-0.61%","time":"22:15","volumn":"5677.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"170.03","rise":"-0.59%","time":"22:20","volumn":"5440.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"170.01","rise":"-0.60%","time":"22:25","volumn":"8151.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"170.04","rise":"-0.58%","time":"22:30","volumn":"5266.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"170.10","rise":"-0.55%","time":"22:35","volumn":"4930.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"170.08","rise":"-0.56%","time":"22:40","volumn":"6511.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"170.26","rise":"-0.46%","time":"22:45","volumn":"6916.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"170.19","rise":"-0.50%","time":"22:50","volumn":"5010.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"170.21","rise":"-0.48%","time":"22:55","volumn":"5578.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"170.53","rise":"-0.30%","time":"23:00","volumn":"9649.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"170.62","rise":"-0.25%","time":"23:05","volumn":"5887.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"170.58","rise":"-0.27%","time":"23:10","volumn":"4489.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"170.27","rise":"-0.45%","time":"23:15","volumn":"6275.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"170.20","rise":"-0.49%","time":"23:20","volumn":"4375.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"170.19","rise":"-0.50%","time":"23:25","volumn":"4085.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"170.12","rise":"-0.54%","time":"23:30","volumn":"2743.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"170.16","rise":"-0.51%","time":"23:35","volumn":"3806.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"170.24","rise":"-0.47%","time":"23:40","volumn":"2828.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"170.40","rise":"-0.37%","time":"23:45","volumn":"3799.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"170.61","rise":"-0.25%","time":"23:50","volumn":"4315.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"170.56","rise":"-0.28%","time":"23:55","volumn":"3380.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"170.62","rise":"-0.25%","time":"00:00","volumn":"4869.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"170.62","rise":"-0.25%","time":"00:05","volumn":"3486.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"170.50","rise":"-0.32%","time":"00:10","volumn":"4356.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"170.43","rise":"-0.36%","time":"00:15","volumn":"3260.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"170.59","rise":"-0.26%","time":"00:20","volumn":"4505.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"170.56","rise":"-0.28%","time":"00:25","volumn":"2673.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"170.74","rise":"-0.18%","time":"00:30","volumn":"4690.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"170.74","rise":"-0.18%","time":"00:35","volumn":"3675.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"170.70","rise":"-0.20%","time":"00:40","volumn":"2818.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"170.84","rise":"-0.12%","time":"00:45","volumn":"2991.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"170.91","rise":"-0.07%","time":"00:50","volumn":"3407.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"171.14","rise":"0.06%","time":"00:55","volumn":"4672.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"170.99","rise":"-0.03%","time":"01:00","volumn":"4204.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"171.17","rise":"0.08%","time":"01:05","volumn":"3887.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"171.13","rise":"0.05%","time":"01:10","volumn":"3468.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"171.15","rise":"0.06%","time":"01:15","volumn":"2811.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"171.38","rise":"0.20%","time":"01:20","volumn":"7346.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"171.45","rise":"0.24%","time":"01:25","volumn":"4829.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"171.37","rise":"0.19%","time":"01:30","volumn":"3309.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"171.21","rise":"0.10%","time":"01:35","volumn":"4407.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"171.31","rise":"0.16%","time":"01:40","volumn":"2745.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"171.47","rise":"0.25%","time":"01:45","volumn":"4063.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"171.39","rise":"0.21%","time":"01:50","volumn":"2557.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"171.43","rise":"0.23%","time":"01:55","volumn":"2449.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"171.47","rise":"0.25%","time":"02:00","volumn":"2484.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"171.50","rise":"0.27%","time":"02:05","volumn":"3769.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"171.56","rise":"0.31%","time":"02:10","volumn":"3203.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"171.44","rise":"0.23%","time":"02:15","volumn":"2897.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"171.51","rise":"0.28%","time":"02:20","volumn":"2927.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"171.41","rise":"0.21%","time":"02:25","volumn":"3587.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"171.33","rise":"0.17%","time":"02:30","volumn":"3212.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"171.37","rise":"0.19%","time":"02:35","volumn":"3469.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"171.49","rise":"0.26%","time":"02:40","volumn":"3115.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"171.48","rise":"0.26%","time":"02:45","volumn":"2919.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"171.38","rise":"0.20%","time":"02:50","volumn":"2444.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"171.45","rise":"0.24%","time":"02:55","volumn":"3499.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"171.45","rise":"0.24%","time":"03:00","volumn":"2684.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"171.44","rise":"0.23%","time":"03:05","volumn":"2281.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"171.43","rise":"0.23%","time":"03:10","volumn":"3148.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"171.40","rise":"0.21%","time":"03:15","volumn":"3018.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"171.54","rise":"0.29%","time":"03:20","volumn":"3084.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"171.55","rise":"0.30%","time":"03:25","volumn":"3533.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"171.56","rise":"0.30%","time":"03:30","volumn":"2978.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"171.64","rise":"0.35%","time":"03:35","volumn":"4242.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"171.49","rise":"0.26%","time":"03:40","volumn":"4658.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"171.73","rise":"0.40%","time":"03:45","volumn":"6954.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"171.62","rise":"0.34%","time":"03:50","volumn":"4650.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"171.09","rise":"0.03%","time":"03:55","volumn":"1.46\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"170.85","rise":"-0.11%","time":"04:00","volumn":"13.61\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"170.03","rise":"-0.59%","time":"21:35","volumn":"3.61\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"170.25","rise":"-0.46%","time":"21:40","volumn":"1.23\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"170.18","rise":"-0.50%","time":"21:45","volumn":"8333.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"170.59","rise":"-0.26%","time":"21:50","volumn":"1.13\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"170.54","rise":"-0.29%","time":"21:55","volumn":"8862.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"170.74","rise":"-0.18%","time":"22:00","volumn":"8084.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"170.78","rise":"-0.15%","time":"22:05","volumn":"1.04\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"170.72","rise":"-0.19%","time":"22:10","volumn":"6214.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"170.90","rise":"-0.08%","time":"22:15","volumn":"6736.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"170.75","rise":"-0.17%","time":"22:20","volumn":"5041.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"170.87","rise":"-0.10%","time":"22:25","volumn":"5894.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"170.72","rise":"-0.19%","time":"22:30","volumn":"5387.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"170.80","rise":"-0.14%","time":"22:35","volumn":"5318.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"170.62","rise":"-0.24%","time":"22:40","volumn":"5785.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"170.43","rise":"-0.36%","time":"22:45","volumn":"6497.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"170.57","rise":"-0.27%","time":"22:50","volumn":"5000.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"170.84","rise":"-0.12%","time":"22:55","volumn":"4906.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"170.66","rise":"-0.23%","time":"23:00","volumn":"4637.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"170.63","rise":"-0.24%","time":"23:05","volumn":"5145.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"170.70","rise":"-0.20%","time":"23:10","volumn":"3289.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"170.53","rise":"-0.30%","time":"23:15","volumn":"3118.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"170.69","rise":"-0.21%","time":"23:20","volumn":"3165.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"170.75","rise":"-0.17%","time":"23:25","volumn":"3958.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"170.65","rise":"-0.23%","time":"23:30","volumn":"2551.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"170.73","rise":"-0.18%","time":"23:35","volumn":"3053.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"170.76","rise":"-0.16%","time":"23:40","volumn":"2720.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"170.62","rise":"-0.25%","time":"23:45","volumn":"2669.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"170.50","rise":"-0.31%","time":"23:50","volumn":"4829.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"170.53","rise":"-0.30%","time":"23:55","volumn":"3361.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"170.58","rise":"-0.27%","time":"00:00","volumn":"2641.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"170.73","rise":"-0.18%","time":"00:05","volumn":"6251.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"170.87","rise":"-0.10%","time":"00:10","volumn":"6278.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"170.94","rise":"-0.06%","time":"00:15","volumn":"9352.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"170.98","rise":"-0.04%","time":"00:20","volumn":"3057.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"171.02","rise":"-0.01%","time":"00:25","volumn":"4021.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"171.23","rise":"0.11%","time":"00:30","volumn":"4872.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"171.07","rise":"0.02%","time":"00:35","volumn":"3087.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"171.01","rise":"-0.02%","time":"00:40","volumn":"2709.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"171.03","rise":"-0.00%","time":"00:45","volumn":"2848.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"171.00","rise":"-0.02%","time":"00:50","volumn":"2249.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"171.03","rise":"-0.00%","time":"00:55","volumn":"2925.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"171.05","rise":"0.01%","time":"01:00","volumn":"3691.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"171.16","rise":"0.07%","time":"01:05","volumn":"1.23\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"171.28","rise":"0.14%","time":"01:10","volumn":"5559.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"171.12","rise":"0.05%","time":"01:15","volumn":"2939.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"171.15","rise":"0.07%","time":"01:20","volumn":"2452.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"171.05","rise":"0.01%","time":"01:25","volumn":"2428.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"170.82","rise":"-0.13%","time":"01:30","volumn":"3521.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"170.87","rise":"-0.10%","time":"01:35","volumn":"2909.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"170.73","rise":"-0.18%","time":"01:40","volumn":"4247.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"170.60","rise":"-0.26%","time":"01:45","volumn":"3334.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"170.47","rise":"-0.34%","time":"01:50","volumn":"4080.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"170.45","rise":"-0.34%","time":"01:55","volumn":"2405.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"170.29","rise":"-0.44%","time":"02:00","volumn":"3997.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"170.29","rise":"-0.44%","time":"02:05","volumn":"4467.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"170.27","rise":"-0.45%","time":"02:10","volumn":"3685.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"170.22","rise":"-0.48%","time":"02:15","volumn":"3906.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"170.40","rise":"-0.37%","time":"02:20","volumn":"4117.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"170.49","rise":"-0.32%","time":"02:25","volumn":"3461.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"170.52","rise":"-0.30%","time":"02:30","volumn":"3093.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"170.54","rise":"-0.29%","time":"02:35","volumn":"2537.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"170.41","rise":"-0.37%","time":"02:40","volumn":"2754.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"170.47","rise":"-0.33%","time":"02:45","volumn":"2400.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"170.53","rise":"-0.30%","time":"02:50","volumn":"2443.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"170.51","rise":"-0.31%","time":"02:55","volumn":"2396.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"170.55","rise":"-0.29%","time":"03:00","volumn":"2789.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"170.46","rise":"-0.34%","time":"03:05","volumn":"2813.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"170.46","rise":"-0.34%","time":"03:10","volumn":"5891.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"170.46","rise":"-0.34%","time":"03:15","volumn":"2442.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"170.48","rise":"-0.33%","time":"03:20","volumn":"3429.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"170.51","rise":"-0.31%","time":"03:25","volumn":"3937.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"170.54","rise":"-0.29%","time":"03:30","volumn":"6706.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"170.29","rise":"-0.44%","time":"03:35","volumn":"5179.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"170.32","rise":"-0.42%","time":"03:40","volumn":"4567.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"170.18","rise":"-0.51%","time":"03:45","volumn":"5878.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"170.12","rise":"-0.53%","time":"03:50","volumn":"5923.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"169.88","rise":"-0.68%","time":"03:55","volumn":"1.99\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"169.71","rise":"-0.78%","time":"04:00","volumn":"17.03\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"170.61","rise":"-0.25%","time":"21:35","volumn":"2.24\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"171.23","rise":"0.11%","time":"21:40","volumn":"1.20\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"171.91","rise":"0.51%","time":"21:45","volumn":"1.59\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"172.26","rise":"0.72%","time":"21:50","volumn":"1.85\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"172.41","rise":"0.80%","time":"21:55","volumn":"1.06\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"172.72","rise":"0.98%","time":"22:00","volumn":"1.77\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"172.44","rise":"0.82%","time":"22:05","volumn":"1.46\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"172.96","rise":"1.12%","time":"22:10","volumn":"1.36\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"172.38","rise":"0.78%","time":"22:15","volumn":"1.17\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"172.41","rise":"0.80%","time":"22:20","volumn":"1.03\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"172.28","rise":"0.72%","time":"22:25","volumn":"7078.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"172.04","rise":"0.59%","time":"22:30","volumn":"6318.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"172.10","rise":"0.62%","time":"22:35","volumn":"5609.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"172.23","rise":"0.69%","time":"22:40","volumn":"5867.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"172.15","rise":"0.65%","time":"22:45","volumn":"5739.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"172.07","rise":"0.60%","time":"22:50","volumn":"4377.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"172.28","rise":"0.72%","time":"22:55","volumn":"3834.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"172.46","rise":"0.83%","time":"23:00","volumn":"5616.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"172.39","rise":"0.79%","time":"23:05","volumn":"4313.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"172.39","rise":"0.79%","time":"23:10","volumn":"4418.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"172.69","rise":"0.96%","time":"23:15","volumn":"4652.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"172.59","rise":"0.91%","time":"23:20","volumn":"4691.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"172.71","rise":"0.98%","time":"23:25","volumn":"4877.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"172.46","rise":"0.83%","time":"23:30","volumn":"5136.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"172.59","rise":"0.91%","time":"23:35","volumn":"5815.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"172.48","rise":"0.84%","time":"23:40","volumn":"4240.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"172.46","rise":"0.83%","time":"23:45","volumn":"3939.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"172.33","rise":"0.75%","time":"23:50","volumn":"3260.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"172.35","rise":"0.77%","time":"23:55","volumn":"3012.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"172.06","rise":"0.60%","time":"00:00","volumn":"3981.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"172.25","rise":"0.70%","time":"00:05","volumn":"5374.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"172.20","rise":"0.68%","time":"00:10","volumn":"3421.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"172.06","rise":"0.60%","time":"00:15","volumn":"2567.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.89","rise":"0.50%","time":"00:20","volumn":"4236.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.97","rise":"0.54%","time":"00:25","volumn":"3306.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"172.05","rise":"0.59%","time":"00:30","volumn":"3392.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"172.23","rise":"0.69%","time":"00:35","volumn":"3935.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"172.16","rise":"0.65%","time":"00:40","volumn":"3197.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"172.19","rise":"0.67%","time":"00:45","volumn":"3912.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"172.33","rise":"0.75%","time":"00:50","volumn":"2995.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"172.22","rise":"0.69%","time":"00:55","volumn":"2507.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"172.16","rise":"0.66%","time":"01:00","volumn":"2600.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"172.16","rise":"0.65%","time":"01:05","volumn":"3294.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"172.10","rise":"0.62%","time":"01:10","volumn":"2311.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"172.19","rise":"0.67%","time":"01:15","volumn":"3010.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"172.25","rise":"0.70%","time":"01:20","volumn":"2918.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"172.26","rise":"0.72%","time":"01:25","volumn":"2249.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"172.26","rise":"0.71%","time":"01:30","volumn":"3086.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"172.27","rise":"0.72%","time":"01:35","volumn":"2852.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"172.30","rise":"0.74%","time":"01:40","volumn":"2640.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"172.35","rise":"0.77%","time":"01:45","volumn":"2968.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"172.39","rise":"0.79%","time":"01:50","volumn":"3588.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"172.25","rise":"0.70%","time":"01:55","volumn":"2243.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"172.29","rise":"0.73%","time":"02:00","volumn":"2772.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"172.34","rise":"0.76%","time":"02:05","volumn":"3228.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"172.31","rise":"0.74%","time":"02:10","volumn":"3168.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"172.44","rise":"0.82%","time":"02:15","volumn":"5221.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"172.62","rise":"0.92%","time":"02:20","volumn":"4238.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"172.71","rise":"0.98%","time":"02:25","volumn":"3396.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"172.75","rise":"1.00%","time":"02:30","volumn":"3275.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"172.61","rise":"0.92%","time":"02:35","volumn":"3542.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"172.51","rise":"0.86%","time":"02:40","volumn":"2628.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"172.49","rise":"0.85%","time":"02:45","volumn":"2724.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"172.45","rise":"0.82%","time":"02:50","volumn":"3718.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"172.72","rise":"0.98%","time":"02:55","volumn":"3862.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"172.71","rise":"0.97%","time":"03:00","volumn":"4365.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"172.73","rise":"0.99%","time":"03:05","volumn":"3630.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"172.70","rise":"0.97%","time":"03:10","volumn":"5195.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"172.83","rise":"1.05%","time":"03:15","volumn":"5032.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"172.86","rise":"1.06%","time":"03:20","volumn":"4910.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"172.89","rise":"1.08%","time":"03:25","volumn":"5367.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"172.99","rise":"1.14%","time":"03:30","volumn":"9179.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"172.93","rise":"1.11%","time":"03:35","volumn":"6310.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"173.23","rise":"1.28%","time":"03:40","volumn":"8529.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"173.40","rise":"1.38%","time":"03:45","volumn":"9009.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"173.34","rise":"1.34%","time":"03:50","volumn":"8321.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"173.29","rise":"1.32%","time":"03:55","volumn":"1.86\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"173.31","rise":"1.33%","time":"04:00","volumn":"15.59\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"397.78","ratio":"0.06%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"523.21","ratio":"0.01%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"444.01","ratio":"-0.18%"}],"marketCapitalization":"26479.74\u4ebf","maxPrice":"172.23","minPrice":"170.51","monthlyTendency":{"cx":{"o":["2024\/02\/29","2024\/03\/27"]},"cy":{"o":["180.75","177.81","174.88","171.94","169.00"]},"cyrate":{"o":["-0.60%","-2.08%","-3.55%","-5.03%","-6.50%"]},"p":[{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"180.75","rise":"0","time":"02\/29","volumn":"136.57\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"179.66","rise":"-0.60%","time":"03\/01","volumn":"73.46\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"175.10","rise":"-3.13%","time":"03\/04","volumn":"81.39\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"170.12","rise":"-5.88%","time":"03\/05","volumn":"94.93\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"169.12","rise":"-6.43%","time":"03\/06","volumn":"68.42\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"169.00","rise":"-6.50%","time":"03\/07","volumn":"71.40\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"170.73","rise":"-5.54%","time":"03\/08","volumn":"76.11\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"172.75","rise":"-4.43%","time":"03\/11","volumn":"60.10\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"173.23","rise":"-4.16%","time":"03\/12","volumn":"59.78\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"171.13","rise":"-5.32%","time":"03\/13","volumn":"52.46\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"173.00","rise":"-4.29%","time":"03\/14","volumn":"72.86\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"172.62","rise":"-4.50%","time":"03\/15","volumn":"121.69\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"173.72","rise":"-3.89%","time":"03\/18","volumn":"75.57\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"176.08","rise":"-2.58%","time":"03\/19","volumn":"55.22\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"178.67","rise":"-1.15%","time":"03\/20","volumn":"53.42\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"171.37","rise":"-5.19%","time":"03\/21","volumn":"106.18\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"172.28","rise":"-4.69%","time":"03\/22","volumn":"71.16\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"170.85","rise":"-5.48%","time":"03\/25","volumn":"54.29\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"169.71","rise":"-6.11%","time":"03\/26","volumn":"57.39\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"173.31","rise":"-4.12%","time":"03\/27","volumn":"60.27\u4e07"}],"points":"20"},"open":"171.70","priceChangeRatio":"-1.06%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u82f9\u679c","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["172.17","171.78","171.39","170.99","170.60"]},"cyrate":{"o":["-0.66%","-0.88%","-1.11%","-1.34%","-1.56%"]},"p":[{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.75","rise":"-0.90%","time":"21:31","volumn":"2.78\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.59","rise":"-0.99%","time":"21:32","volumn":"3.24\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.40","rise":"-1.10%","time":"21:33","volumn":"3.54\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.43","rise":"-1.08%","time":"21:34","volumn":"3.75\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.27","rise":"-1.18%","time":"21:35","volumn":"4.06\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.31","rise":"-1.15%","time":"21:36","volumn":"4.40\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.20","rise":"-1.22%","time":"21:37","volumn":"4.75\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.01","rise":"-1.33%","time":"21:38","volumn":"5.12\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.93","rise":"-1.37%","time":"21:39","volumn":"5.48\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.01","rise":"-1.33%","time":"21:40","volumn":"5.76\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.14","rise":"-1.25%","time":"21:41","volumn":"6.06\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.13","rise":"-1.26%","time":"21:42","volumn":"6.37\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.21","rise":"-1.21%","time":"21:43","volumn":"6.61\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.83","rise":"-1.43%","time":"21:44","volumn":"6.92\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.81","rise":"-1.44%","time":"21:45","volumn":"7.20\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.00","rise":"-1.33%","time":"21:46","volumn":"7.49\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.18","rise":"-1.23%","time":"21:47","volumn":"7.78\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.18","rise":"-1.23%","time":"21:48","volumn":"8.01\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.04","rise":"-1.31%","time":"21:49","volumn":"8.20\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.02","rise":"-1.32%","time":"21:50","volumn":"8.36\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.12","rise":"-1.26%","time":"21:51","volumn":"8.52\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.25","rise":"-1.19%","time":"21:52","volumn":"8.69\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.30","rise":"-1.16%","time":"21:53","volumn":"8.87\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.45","rise":"-1.07%","time":"21:54","volumn":"9.14\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.46","rise":"-1.07%","time":"21:55","volumn":"9.36\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.38","rise":"-1.12%","time":"21:56","volumn":"9.53\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.47","rise":"-1.06%","time":"21:57","volumn":"9.69\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.26","rise":"-1.18%","time":"21:58","volumn":"9.89\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.38","rise":"-1.12%","time":"21:59","volumn":"10.01\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.36","rise":"-1.13%","time":"22:00","volumn":"10.13\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.37","rise":"-1.12%","time":"22:01","volumn":"10.28\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.37","rise":"-1.12%","time":"22:02","volumn":"10.49\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.45","rise":"-1.07%","time":"22:03","volumn":"10.65\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.31","rise":"-1.15%","time":"22:04","volumn":"10.84\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.31","rise":"-1.15%","time":"22:05","volumn":"10.96\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.30","rise":"-1.16%","time":"22:06","volumn":"11.08\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.36","rise":"-1.13%","time":"22:07","volumn":"11.24\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.32","rise":"-1.15%","time":"22:08","volumn":"11.45\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.12","rise":"-1.26%","time":"22:09","volumn":"11.75\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.13","rise":"-1.26%","time":"22:10","volumn":"11.88\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.09","rise":"-1.28%","time":"22:11","volumn":"11.96\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.05","rise":"-1.30%","time":"22:12","volumn":"12.25\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.16","rise":"-1.24%","time":"22:13","volumn":"12.43\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.12","rise":"-1.26%","time":"22:14","volumn":"12.60\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.13","rise":"-1.26%","time":"22:15","volumn":"12.68\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.10","rise":"-1.28%","time":"22:16","volumn":"12.85\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.06","rise":"-1.30%","time":"22:17","volumn":"13.02\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.30","rise":"-1.16%","time":"22:18","volumn":"13.18\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.27","rise":"-1.17%","time":"22:19","volumn":"13.30\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.29","rise":"-1.17%","time":"22:20","volumn":"13.39\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.28","rise":"-1.17%","time":"22:21","volumn":"13.51\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.19","rise":"-1.22%","time":"22:22","volumn":"13.64\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.16","rise":"-1.24%","time":"22:23","volumn":"13.78\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.15","rise":"-1.25%","time":"22:24","volumn":"13.87\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.10","rise":"-1.28%","time":"22:25","volumn":"13.96\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.27","rise":"-1.18%","time":"22:26","volumn":"14.11\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.26","rise":"-1.18%","time":"22:27","volumn":"14.26\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.25","rise":"-1.19%","time":"22:28","volumn":"14.40\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.28","rise":"-1.17%","time":"22:29","volumn":"14.56\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.20","rise":"-1.22%","time":"22:30","volumn":"14.68\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.13","rise":"-1.26%","time":"22:31","volumn":"14.82\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.92","rise":"-1.38%","time":"22:32","volumn":"15.01\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.87","rise":"-1.41%","time":"22:33","volumn":"15.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.87","rise":"-1.41%","time":"22:34","volumn":"15.44\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.78","rise":"-1.46%","time":"22:35","volumn":"15.65\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.81","rise":"-1.44%","time":"22:36","volumn":"15.84\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.91","rise":"-1.38%","time":"22:37","volumn":"15.98\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.78","rise":"-1.46%","time":"22:38","volumn":"16.11\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.72","rise":"-1.50%","time":"22:39","volumn":"16.35\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.88","rise":"-1.40%","time":"22:40","volumn":"16.62\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.79","rise":"-1.45%","time":"22:41","volumn":"16.81\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.73","rise":"-1.49%","time":"22:42","volumn":"16.93\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.74","rise":"-1.48%","time":"22:43","volumn":"17.13\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.75","rise":"-1.48%","time":"22:44","volumn":"17.25\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.78","rise":"-1.46%","time":"22:45","volumn":"17.36\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.69","rise":"-1.51%","time":"22:46","volumn":"17.54\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.74","rise":"-1.49%","time":"22:47","volumn":"17.65\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.76","rise":"-1.47%","time":"22:48","volumn":"17.82\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.78","rise":"-1.46%","time":"22:49","volumn":"17.99\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.79","rise":"-1.45%","time":"22:50","volumn":"18.14\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.87","rise":"-1.41%","time":"22:51","volumn":"18.30\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.78","rise":"-1.46%","time":"22:52","volumn":"18.39\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.82","rise":"-1.44%","time":"22:53","volumn":"18.52\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.61","rise":"-1.56%","time":"22:54","volumn":"18.90\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.69","rise":"-1.51%","time":"22:55","volumn":"19.01\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.70","rise":"-1.51%","time":"22:56","volumn":"19.10\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.74","rise":"-1.49%","time":"22:57","volumn":"19.21\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.78","rise":"-1.46%","time":"22:58","volumn":"19.29\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.84","rise":"-1.43%","time":"22:59","volumn":"19.42\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.87","rise":"-1.41%","time":"23:00","volumn":"19.57\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.84","rise":"-1.43%","time":"23:01","volumn":"19.66\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.80","rise":"-1.45%","time":"23:02","volumn":"19.75\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.84","rise":"-1.42%","time":"23:03","volumn":"19.83\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.78","rise":"-1.46%","time":"23:04","volumn":"19.94\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.84","rise":"-1.43%","time":"23:05","volumn":"20.05\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.88","rise":"-1.40%","time":"23:06","volumn":"20.13\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.79","rise":"-1.45%","time":"23:07","volumn":"20.22\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.72","rise":"-1.49%","time":"23:08","volumn":"20.29\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.73","rise":"-1.49%","time":"23:09","volumn":"20.48\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.75","rise":"-1.47%","time":"23:10","volumn":"20.58\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.64","rise":"-1.54%","time":"23:11","volumn":"20.74\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.62","rise":"-1.55%","time":"23:12","volumn":"20.84\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.67","rise":"-1.52%","time":"23:13","volumn":"20.94\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.66","rise":"-1.53%","time":"23:14","volumn":"21.03\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.65","rise":"-1.53%","time":"23:15","volumn":"21.21\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.70","rise":"-1.51%","time":"23:16","volumn":"21.31\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.73","rise":"-1.49%","time":"23:17","volumn":"21.39\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.70","rise":"-1.51%","time":"23:18","volumn":"21.50\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.76","rise":"-1.47%","time":"23:19","volumn":"21.63\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.79","rise":"-1.45%","time":"23:20","volumn":"21.74\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.68","rise":"-1.52%","time":"23:21","volumn":"21.85\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.60","rise":"-1.56%","time":"23:22","volumn":"21.95\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.71","rise":"-1.50%","time":"23:23","volumn":"22.05\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.71","rise":"-1.50%","time":"23:24","volumn":"22.13\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.69","rise":"-1.51%","time":"23:25","volumn":"22.20\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.76","rise":"-1.47%","time":"23:26","volumn":"22.29\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.75","rise":"-1.48%","time":"23:27","volumn":"22.35\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.79","rise":"-1.45%","time":"23:28","volumn":"22.42\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.83","rise":"-1.43%","time":"23:29","volumn":"22.52\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.84","rise":"-1.43%","time":"23:30","volumn":"22.58\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.89","rise":"-1.40%","time":"23:31","volumn":"22.73\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.88","rise":"-1.40%","time":"23:32","volumn":"22.80\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.80","rise":"-1.45%","time":"23:33","volumn":"22.88\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.84","rise":"-1.42%","time":"23:34","volumn":"22.96\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.87","rise":"-1.41%","time":"23:35","volumn":"23.06\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.87","rise":"-1.41%","time":"23:36","volumn":"23.13\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.90","rise":"-1.39%","time":"23:37","volumn":"23.34\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.92","rise":"-1.38%","time":"23:38","volumn":"23.44\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.93","rise":"-1.37%","time":"23:39","volumn":"23.53\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.91","rise":"-1.38%","time":"23:40","volumn":"23.62\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.93","rise":"-1.38%","time":"23:41","volumn":"23.69\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.91","rise":"-1.38%","time":"23:42","volumn":"23.76\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.86","rise":"-1.42%","time":"23:43","volumn":"23.83\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.84","rise":"-1.43%","time":"23:44","volumn":"23.87\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.82","rise":"-1.44%","time":"23:45","volumn":"23.95\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.84","rise":"-1.43%","time":"23:46","volumn":"24.01\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.85","rise":"-1.42%","time":"23:47","volumn":"24.05\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.84","rise":"-1.42%","time":"23:48","volumn":"24.11\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.01","rise":"-1.32%","time":"23:49","volumn":"24.22\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.06","rise":"-1.30%","time":"23:50","volumn":"24.36\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.06","rise":"-1.30%","time":"23:51","volumn":"24.47\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.07","rise":"-1.29%","time":"23:52","volumn":"24.53\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.00","rise":"-1.34%","time":"23:53","volumn":"24.68\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.05","rise":"-1.30%","time":"23:54","volumn":"24.77\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.07","rise":"-1.29%","time":"23:55","volumn":"24.84\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.07","rise":"-1.29%","time":"23:56","volumn":"24.92\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.02","rise":"-1.32%","time":"23:57","volumn":"24.97\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.05","rise":"-1.30%","time":"23:58","volumn":"25.03\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.13","rise":"-1.26%","time":"23:59","volumn":"25.11\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.10","rise":"-1.27%","time":"00:00","volumn":"25.20\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.09","rise":"-1.28%","time":"00:01","volumn":"25.31\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.09","rise":"-1.28%","time":"00:02","volumn":"25.39\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.10","rise":"-1.28%","time":"00:03","volumn":"25.51\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.06","rise":"-1.30%","time":"00:04","volumn":"25.57\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.02","rise":"-1.32%","time":"00:05","volumn":"25.66\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"170.89","rise":"-1.40%","time":"00:06","volumn":"25.80\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"170.80","rise":"-1.45%","time":"00:07","volumn":"25.91\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"170.90","rise":"-1.39%","time":"00:08","volumn":"25.97\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"170.94","rise":"-1.37%","time":"00:09","volumn":"26.06\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"170.95","rise":"-1.36%","time":"00:10","volumn":"26.15\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.08","rise":"-1.29%","time":"00:11","volumn":"26.24\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.13","rise":"-1.25%","time":"00:12","volumn":"26.33\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.12","rise":"-1.27%","time":"00:13","volumn":"26.41\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.09","rise":"-1.28%","time":"00:14","volumn":"26.45\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.03","rise":"-1.32%","time":"00:15","volumn":"26.51\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.02","rise":"-1.32%","time":"00:16","volumn":"26.57\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"170.98","rise":"-1.34%","time":"00:17","volumn":"26.63\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"170.99","rise":"-1.34%","time":"00:18","volumn":"26.68\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"170.95","rise":"-1.36%","time":"00:19","volumn":"26.73\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"170.83","rise":"-1.43%","time":"00:20","volumn":"26.81\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"170.83","rise":"-1.43%","time":"00:21","volumn":"26.89\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"170.82","rise":"-1.43%","time":"00:22","volumn":"26.95\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"170.79","rise":"-1.45%","time":"00:23","volumn":"27.08\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"170.88","rise":"-1.40%","time":"00:24","volumn":"27.17\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"170.92","rise":"-1.38%","time":"00:25","volumn":"27.23\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"170.98","rise":"-1.35%","time":"00:26","volumn":"27.31\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.10","rise":"-1.27%","time":"00:27","volumn":"27.43\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.17","rise":"-1.23%","time":"00:28","volumn":"27.54\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.16","rise":"-1.24%","time":"00:29","volumn":"27.60\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.17","rise":"-1.24%","time":"00:30","volumn":"27.66\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.06","rise":"-1.30%","time":"00:31","volumn":"27.74\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.09","rise":"-1.28%","time":"00:32","volumn":"27.79\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.16","rise":"-1.24%","time":"00:33","volumn":"27.85\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.21","rise":"-1.21%","time":"00:34","volumn":"27.94\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.21","rise":"-1.21%","time":"00:35","volumn":"27.99\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.25","rise":"-1.19%","time":"00:36","volumn":"28.06\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.22","rise":"-1.21%","time":"00:37","volumn":"28.17\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.26","rise":"-1.18%","time":"00:38","volumn":"28.21\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.20","rise":"-1.22%","time":"00:39","volumn":"28.28\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.21","rise":"-1.21%","time":"00:40","volumn":"28.31\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.22","rise":"-1.21%","time":"00:41","volumn":"28.36\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.26","rise":"-1.18%","time":"00:42","volumn":"28.49\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.30","rise":"-1.16%","time":"00:43","volumn":"28.55\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.25","rise":"-1.19%","time":"00:44","volumn":"28.63\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.27","rise":"-1.18%","time":"00:45","volumn":"28.68\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.29","rise":"-1.17%","time":"00:46","volumn":"28.73\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.27","rise":"-1.17%","time":"00:47","volumn":"28.79\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.27","rise":"-1.17%","time":"00:48","volumn":"28.86\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.25","rise":"-1.19%","time":"00:49","volumn":"28.89\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.25","rise":"-1.19%","time":"00:50","volumn":"28.95\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.23","rise":"-1.20%","time":"00:51","volumn":"29.05\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.18","rise":"-1.23%","time":"00:52","volumn":"29.69\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.12","rise":"-1.26%","time":"00:53","volumn":"29.75\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.17","rise":"-1.23%","time":"00:54","volumn":"29.84\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.21","rise":"-1.21%","time":"00:55","volumn":"29.93\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.26","rise":"-1.18%","time":"00:56","volumn":"30.01\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.25","rise":"-1.19%","time":"00:57","volumn":"30.07\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.25","rise":"-1.19%","time":"00:58","volumn":"30.10\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.24","rise":"-1.20%","time":"00:59","volumn":"30.13\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.33","rise":"-1.14%","time":"01:00","volumn":"30.23\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.27","rise":"-1.18%","time":"01:01","volumn":"30.28\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.26","rise":"-1.18%","time":"01:02","volumn":"30.34\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.29","rise":"-1.17%","time":"01:03","volumn":"30.38\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.33","rise":"-1.14%","time":"01:04","volumn":"30.51\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.27","rise":"-1.18%","time":"01:05","volumn":"30.56\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.32","rise":"-1.15%","time":"01:06","volumn":"30.63\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.35","rise":"-1.13%","time":"01:07","volumn":"30.69\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.34","rise":"-1.14%","time":"01:08","volumn":"30.75\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.37","rise":"-1.12%","time":"01:09","volumn":"30.81\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.31","rise":"-1.15%","time":"01:10","volumn":"30.88\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.29","rise":"-1.17%","time":"01:11","volumn":"30.93\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.23","rise":"-1.20%","time":"01:12","volumn":"30.99\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.22","rise":"-1.21%","time":"01:13","volumn":"31.03\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.25","rise":"-1.19%","time":"01:14","volumn":"31.08\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.22","rise":"-1.21%","time":"01:15","volumn":"31.13\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.22","rise":"-1.21%","time":"01:16","volumn":"31.19\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.09","rise":"-1.28%","time":"01:17","volumn":"31.26\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.06","rise":"-1.30%","time":"01:18","volumn":"31.33\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.09","rise":"-1.28%","time":"01:19","volumn":"31.39\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.14","rise":"-1.25%","time":"01:20","volumn":"31.45\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.18","rise":"-1.23%","time":"01:21","volumn":"31.48\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.15","rise":"-1.25%","time":"01:22","volumn":"31.52\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.12","rise":"-1.26%","time":"01:23","volumn":"31.54\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.16","rise":"-1.24%","time":"01:24","volumn":"31.58\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.15","rise":"-1.25%","time":"01:25","volumn":"31.61\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.00","rise":"-1.33%","time":"01:26","volumn":"31.71\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.03","rise":"-1.32%","time":"01:27","volumn":"31.80\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.04","rise":"-1.31%","time":"01:28","volumn":"31.84\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"170.98","rise":"-1.35%","time":"01:29","volumn":"31.88\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"170.97","rise":"-1.35%","time":"01:30","volumn":"31.95\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"170.94","rise":"-1.37%","time":"01:31","volumn":"32.00\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"170.91","rise":"-1.38%","time":"01:32","volumn":"32.05\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"170.99","rise":"-1.34%","time":"01:33","volumn":"32.10\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.02","rise":"-1.32%","time":"01:34","volumn":"32.15\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.02","rise":"-1.32%","time":"01:35","volumn":"32.18\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.03","rise":"-1.31%","time":"01:36","volumn":"32.23\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.08","rise":"-1.29%","time":"01:37","volumn":"32.29\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.08","rise":"-1.29%","time":"01:38","volumn":"32.31\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.11","rise":"-1.27%","time":"01:39","volumn":"32.35\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.14","rise":"-1.25%","time":"01:40","volumn":"32.39\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.15","rise":"-1.25%","time":"01:41","volumn":"32.43\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.16","rise":"-1.24%","time":"01:42","volumn":"32.53\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.24","rise":"-1.19%","time":"01:43","volumn":"32.59\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.23","rise":"-1.20%","time":"01:44","volumn":"32.66\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.21","rise":"-1.21%","time":"01:45","volumn":"32.71\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.23","rise":"-1.20%","time":"01:46","volumn":"32.77\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.33","rise":"-1.14%","time":"01:47","volumn":"33.00\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.26","rise":"-1.18%","time":"01:48","volumn":"33.15\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.31","rise":"-1.15%","time":"01:49","volumn":"33.22\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.35","rise":"-1.13%","time":"01:50","volumn":"33.29\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.34","rise":"-1.14%","time":"01:51","volumn":"33.35\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.32","rise":"-1.15%","time":"01:52","volumn":"33.45\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.29","rise":"-1.16%","time":"01:53","volumn":"33.51\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.31","rise":"-1.15%","time":"01:54","volumn":"33.55\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.32","rise":"-1.15%","time":"01:55","volumn":"33.62\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.41","rise":"-1.10%","time":"01:56","volumn":"33.68\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.47","rise":"-1.06%","time":"01:57","volumn":"33.79\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.47","rise":"-1.06%","time":"01:58","volumn":"33.87\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.47","rise":"-1.06%","time":"01:59","volumn":"33.95\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.48","rise":"-1.06%","time":"02:00","volumn":"34.00\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.45","rise":"-1.07%","time":"02:01","volumn":"34.05\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.31","rise":"-1.15%","time":"02:02","volumn":"34.13\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.38","rise":"-1.11%","time":"02:03","volumn":"34.19\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.44","rise":"-1.08%","time":"02:04","volumn":"34.24\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.45","rise":"-1.07%","time":"02:05","volumn":"34.30\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.55","rise":"-1.02%","time":"02:06","volumn":"34.41\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.67","rise":"-0.95%","time":"02:07","volumn":"34.54\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.66","rise":"-0.95%","time":"02:08","volumn":"34.69\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.67","rise":"-0.95%","time":"02:09","volumn":"34.74\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.62","rise":"-0.98%","time":"02:10","volumn":"34.82\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.62","rise":"-0.97%","time":"02:11","volumn":"34.89\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.66","rise":"-0.95%","time":"02:12","volumn":"34.95\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.69","rise":"-0.94%","time":"02:13","volumn":"35.00\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.65","rise":"-0.96%","time":"02:14","volumn":"35.06\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.66","rise":"-0.95%","time":"02:15","volumn":"35.13\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.71","rise":"-0.93%","time":"02:16","volumn":"35.20\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.56","rise":"-1.01%","time":"02:17","volumn":"35.31\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.60","rise":"-0.98%","time":"02:18","volumn":"35.37\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.63","rise":"-0.97%","time":"02:19","volumn":"35.43\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.57","rise":"-1.00%","time":"02:20","volumn":"35.50\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.63","rise":"-0.97%","time":"02:21","volumn":"35.56\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.63","rise":"-0.97%","time":"02:22","volumn":"35.61\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.69","rise":"-0.93%","time":"02:23","volumn":"35.67\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.73","rise":"-0.91%","time":"02:24","volumn":"35.72\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.72","rise":"-0.92%","time":"02:25","volumn":"35.81\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.74","rise":"-0.91%","time":"02:26","volumn":"35.91\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.76","rise":"-0.89%","time":"02:27","volumn":"35.96\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.77","rise":"-0.89%","time":"02:28","volumn":"36.02\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.81","rise":"-0.87%","time":"02:29","volumn":"36.12\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.79","rise":"-0.88%","time":"02:30","volumn":"36.20\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.76","rise":"-0.89%","time":"02:31","volumn":"36.26\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.77","rise":"-0.89%","time":"02:32","volumn":"36.33\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.83","rise":"-0.85%","time":"02:33","volumn":"36.39\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.80","rise":"-0.87%","time":"02:34","volumn":"36.44\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.81","rise":"-0.86%","time":"02:35","volumn":"36.53\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.84","rise":"-0.85%","time":"02:36","volumn":"36.60\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.85","rise":"-0.84%","time":"02:37","volumn":"36.66\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.79","rise":"-0.88%","time":"02:38","volumn":"36.74\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.79","rise":"-0.87%","time":"02:39","volumn":"36.79\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.80","rise":"-0.87%","time":"02:40","volumn":"36.84\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.78","rise":"-0.88%","time":"02:41","volumn":"36.88\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.71","rise":"-0.93%","time":"02:42","volumn":"36.98\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.66","rise":"-0.95%","time":"02:43","volumn":"37.03\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.63","rise":"-0.97%","time":"02:44","volumn":"37.10\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.66","rise":"-0.95%","time":"02:45","volumn":"37.14\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.70","rise":"-0.93%","time":"02:46","volumn":"37.21\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.72","rise":"-0.92%","time":"02:47","volumn":"37.28\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.73","rise":"-0.91%","time":"02:48","volumn":"37.34\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.82","rise":"-0.86%","time":"02:49","volumn":"37.41\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.79","rise":"-0.87%","time":"02:50","volumn":"37.47\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.77","rise":"-0.89%","time":"02:51","volumn":"37.53\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.77","rise":"-0.89%","time":"02:52","volumn":"37.58\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.79","rise":"-0.88%","time":"02:53","volumn":"37.62\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.83","rise":"-0.85%","time":"02:54","volumn":"37.75\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.83","rise":"-0.85%","time":"02:55","volumn":"37.81\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.86","rise":"-0.84%","time":"02:56","volumn":"37.89\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.93","rise":"-0.80%","time":"02:57","volumn":"38.03\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"172.03","rise":"-0.74%","time":"02:58","volumn":"38.26\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"172.00","rise":"-0.76%","time":"02:59","volumn":"38.32\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"172.06","rise":"-0.72%","time":"03:00","volumn":"38.40\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"172.04","rise":"-0.73%","time":"03:01","volumn":"38.51\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"172.05","rise":"-0.73%","time":"03:02","volumn":"38.60\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"172.03","rise":"-0.74%","time":"03:03","volumn":"38.69\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"172.03","rise":"-0.74%","time":"03:04","volumn":"38.76\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.90","rise":"-0.81%","time":"03:05","volumn":"38.85\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.94","rise":"-0.79%","time":"03:06","volumn":"38.94\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.94","rise":"-0.79%","time":"03:07","volumn":"39.01\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.91","rise":"-0.81%","time":"03:08","volumn":"39.09\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.93","rise":"-0.80%","time":"03:09","volumn":"39.14\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.96","rise":"-0.78%","time":"03:10","volumn":"39.19\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"172.01","rise":"-0.75%","time":"03:11","volumn":"39.29\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.93","rise":"-0.80%","time":"03:12","volumn":"39.36\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.98","rise":"-0.77%","time":"03:13","volumn":"39.43\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.98","rise":"-0.77%","time":"03:14","volumn":"39.51\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.95","rise":"-0.79%","time":"03:15","volumn":"39.58\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.95","rise":"-0.78%","time":"03:16","volumn":"39.64\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.94","rise":"-0.79%","time":"03:17","volumn":"39.72\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.93","rise":"-0.80%","time":"03:18","volumn":"39.83\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.93","rise":"-0.80%","time":"03:19","volumn":"39.89\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.91","rise":"-0.80%","time":"03:20","volumn":"39.95\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.93","rise":"-0.80%","time":"03:21","volumn":"40.03\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.91","rise":"-0.80%","time":"03:22","volumn":"40.11\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.92","rise":"-0.80%","time":"03:23","volumn":"40.21\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.92","rise":"-0.80%","time":"03:24","volumn":"40.27\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.97","rise":"-0.77%","time":"03:25","volumn":"40.35\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.96","rise":"-0.78%","time":"03:26","volumn":"40.42\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"172.13","rise":"-0.68%","time":"03:27","volumn":"40.59\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"172.09","rise":"-0.70%","time":"03:28","volumn":"40.73\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"172.14","rise":"-0.68%","time":"03:29","volumn":"40.83\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"172.14","rise":"-0.68%","time":"03:30","volumn":"40.89\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"172.17","rise":"-0.66%","time":"03:31","volumn":"41.03\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"172.04","rise":"-0.73%","time":"03:32","volumn":"41.12\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"172.07","rise":"-0.72%","time":"03:33","volumn":"41.26\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"172.15","rise":"-0.67%","time":"03:34","volumn":"41.35\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"172.15","rise":"-0.67%","time":"03:35","volumn":"41.41\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"172.10","rise":"-0.70%","time":"03:36","volumn":"41.52\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"172.06","rise":"-0.72%","time":"03:37","volumn":"41.62\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"172.03","rise":"-0.74%","time":"03:38","volumn":"41.72\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.95","rise":"-0.78%","time":"03:39","volumn":"41.84\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"172.02","rise":"-0.74%","time":"03:40","volumn":"41.95\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"172.10","rise":"-0.70%","time":"03:41","volumn":"42.12\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"172.10","rise":"-0.70%","time":"03:42","volumn":"42.24\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"172.06","rise":"-0.72%","time":"03:43","volumn":"42.34\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"172.15","rise":"-0.67%","time":"03:44","volumn":"42.50\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"172.10","rise":"-0.70%","time":"03:45","volumn":"42.63\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.97","rise":"-0.78%","time":"03:46","volumn":"42.78\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.92","rise":"-0.80%","time":"03:47","volumn":"42.88\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.86","rise":"-0.84%","time":"03:48","volumn":"42.99\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.85","rise":"-0.84%","time":"03:49","volumn":"43.10\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.87","rise":"-0.83%","time":"03:50","volumn":"43.25\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.97","rise":"-0.77%","time":"03:51","volumn":"43.52\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"172.00","rise":"-0.75%","time":"03:52","volumn":"43.81\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.82","rise":"-0.86%","time":"03:53","volumn":"44.12\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.64","rise":"-0.96%","time":"03:54","volumn":"44.51\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.59","rise":"-0.99%","time":"03:55","volumn":"44.96\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.77","rise":"-0.89%","time":"03:56","volumn":"45.27\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.83","rise":"-0.85%","time":"03:57","volumn":"45.52\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.95","rise":"-0.79%","time":"03:58","volumn":"45.78\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.87","rise":"-0.83%","time":"03:59","volumn":"46.07\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"171.48","rise":"-1.06%","time":"04:00","volumn":"60.64\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u82f9\u679c[AAPL]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_AAPL.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/AAPL.html?from=360search","volume":"6064.11\u4e07","yearlyTendency":{"cx":{"o":["2023\/04\/14","2024\/03\/27"]},"cy":{"o":["197.87","189.10","180.34","171.57","162.80"]},"cyrate":{"o":["20.47%","15.13%","9.79%","4.46%","-0.88%"]},"p":[{"date":"2023\/04\/14 \u661f\u671f\u4e94","price":"164.25","rise":"0","time":"04\/14","volumn":"49.35\u4e07"},{"date":"2023\/04\/17 \u661f\u671f\u4e00","price":"164.27","rise":"0.01%","time":"04\/17","volumn":"41.50\u4e07"},{"date":"2023\/04\/18 \u661f\u671f\u4e8c","price":"165.51","rise":"0.77%","time":"04\/18","volumn":"49.90\u4e07"},{"date":"2023\/04\/19 \u661f\u671f\u4e09","price":"166.67","rise":"1.47%","time":"04\/19","volumn":"47.67\u4e07"},{"date":"2023\/04\/20 \u661f\u671f\u56db","price":"165.69","rise":"0.88%","time":"04\/20","volumn":"52.40\u4e07"},{"date":"2023\/04\/21 \u661f\u671f\u4e94","price":"164.06","rise":"-0.12%","time":"04\/21","volumn":"58.33\u4e07"},{"date":"2023\/04\/24 \u661f\u671f\u4e00","price":"164.37","rise":"0.07%","time":"04\/24","volumn":"41.93\u4e07"},{"date":"2023\/04\/25 \u661f\u671f\u4e8c","price":"162.81","rise":"-0.88%","time":"04\/25","volumn":"48.64\u4e07"},{"date":"2023\/04\/26 \u661f\u671f\u4e09","price":"162.80","rise":"-0.88%","time":"04\/26","volumn":"45.46\u4e07"},{"date":"2023\/04\/27 \u661f\u671f\u56db","price":"167.45","rise":"1.95%","time":"04\/27","volumn":"64.85\u4e07"},{"date":"2023\/04\/28 \u661f\u671f\u4e94","price":"168.72","rise":"2.72%","time":"04\/28","volumn":"55.22\u4e07"},{"date":"2023\/05\/01 \u661f\u671f\u4e00","price":"168.63","rise":"2.67%","time":"05\/01","volumn":"52.44\u4e07"},{"date":"2023\/05\/02 \u661f\u671f\u4e8c","price":"167.58","rise":"2.03%","time":"05\/02","volumn":"47.69\u4e07"},{"date":"2023\/05\/03 \u661f\u671f\u4e09","price":"166.49","rise":"1.36%","time":"05\/03","volumn":"64.88\u4e07"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"164.83","rise":"0.35%","time":"05\/04","volumn":"80.84\u4e07"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"172.61","rise":"5.09%","time":"05\/05","volumn":"113.39\u4e07"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"172.54","rise":"5.05%","time":"05\/08","volumn":"55.94\u4e07"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"170.81","rise":"3.99%","time":"05\/09","volumn":"45.31\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"172.59","rise":"5.08%","time":"05\/10","volumn":"53.70\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"172.79","rise":"5.20%","time":"05\/11","volumn":"49.48\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"171.85","rise":"4.63%","time":"05\/12","volumn":"45.50\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"171.35","rise":"4.32%","time":"05\/15","volumn":"37.25\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"171.35","rise":"4.32%","time":"05\/16","volumn":"42.08\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"171.97","rise":"4.70%","time":"05\/17","volumn":"57.92\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"174.33","rise":"6.14%","time":"05\/18","volumn":"63.83\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"174.44","rise":"6.20%","time":"05\/19","volumn":"55.79\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"173.48","rise":"5.62%","time":"05\/22","volumn":"43.51\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"170.84","rise":"4.01%","time":"05\/23","volumn":"50.71\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"171.12","rise":"4.18%","time":"05\/24","volumn":"45.03\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"172.27","rise":"4.88%","time":"05\/25","volumn":"56.02\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"174.71","rise":"6.37%","time":"05\/26","volumn":"54.81\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"176.58","rise":"7.51%","time":"05\/30","volumn":"55.90\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"176.53","rise":"7.48%","time":"05\/31","volumn":"99.59\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"179.37","rise":"9.21%","time":"06\/01","volumn":"68.84\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"180.23","rise":"9.73%","time":"06\/02","volumn":"61.98\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"178.86","rise":"8.89%","time":"06\/05","volumn":"121.75\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"178.49","rise":"8.67%","time":"06\/06","volumn":"64.82\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"177.10","rise":"7.82%","time":"06\/07","volumn":"61.91\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"179.85","rise":"9.50%","time":"06\/08","volumn":"50.16\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"180.24","rise":"9.74%","time":"06\/09","volumn":"48.89\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"183.07","rise":"11.46%","time":"06\/12","volumn":"54.31\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"182.59","rise":"11.17%","time":"06\/13","volumn":"54.88\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"183.23","rise":"11.56%","time":"06\/14","volumn":"57.43\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"185.29","rise":"12.81%","time":"06\/15","volumn":"65.41\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"184.20","rise":"12.15%","time":"06\/16","volumn":"101.24\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"184.29","rise":"12.20%","time":"06\/20","volumn":"49.77\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"183.24","rise":"11.56%","time":"06\/21","volumn":"49.50\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"186.28","rise":"13.41%","time":"06\/22","volumn":"51.19\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"185.96","rise":"13.22%","time":"06\/23","volumn":"53.09\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"184.55","rise":"12.36%","time":"06\/26","volumn":"48.00\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"187.34","rise":"14.06%","time":"06\/27","volumn":"50.66\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"188.53","rise":"14.78%","time":"06\/28","volumn":"51.17\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"188.87","rise":"14.99%","time":"06\/29","volumn":"46.21\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"193.25","rise":"17.66%","time":"06\/30","volumn":"85.09\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"191.74","rise":"16.74%","time":"07\/03","volumn":"31.46\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"190.61","rise":"16.05%","time":"07\/05","volumn":"46.87\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"191.09","rise":"16.34%","time":"07\/06","volumn":"45.12\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"189.96","rise":"15.65%","time":"07\/07","volumn":"46.80\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"187.89","rise":"14.39%","time":"07\/10","volumn":"59.89\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"187.36","rise":"14.07%","time":"07\/11","volumn":"46.59\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"189.05","rise":"15.10%","time":"07\/12","volumn":"60.71\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"189.82","rise":"15.57%","time":"07\/13","volumn":"41.32\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"189.97","rise":"15.66%","time":"07\/14","volumn":"41.59\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"193.27","rise":"17.67%","time":"07\/17","volumn":"50.45\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"193.01","rise":"17.51%","time":"07\/18","volumn":"48.31\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"194.38","rise":"18.34%","time":"07\/19","volumn":"80.38\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"192.41","rise":"17.14%","time":"07\/20","volumn":"59.50\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"191.22","rise":"16.42%","time":"07\/21","volumn":"71.93\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"192.03","rise":"16.91%","time":"07\/24","volumn":"45.39\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"192.90","rise":"17.44%","time":"07\/25","volumn":"37.25\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"193.78","rise":"17.98%","time":"07\/26","volumn":"47.45\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"192.50","rise":"17.20%","time":"07\/27","volumn":"47.43\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"195.11","rise":"18.79%","time":"07\/28","volumn":"48.27\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"195.73","rise":"19.17%","time":"07\/31","volumn":"38.80\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"194.88","rise":"18.65%","time":"08\/01","volumn":"35.23\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"191.86","rise":"16.81%","time":"08\/02","volumn":"50.32\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"190.45","rise":"15.95%","time":"08\/03","volumn":"61.86\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"181.27","rise":"10.36%","time":"08\/04","volumn":"115.85\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"178.13","rise":"8.45%","time":"08\/07","volumn":"97.50\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"179.08","rise":"9.03%","time":"08\/08","volumn":"67.76\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"177.47","rise":"8.05%","time":"08\/09","volumn":"60.32\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"177.25","rise":"7.91%","time":"08\/10","volumn":"54.64\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"177.31","rise":"7.95%","time":"08\/11","volumn":"52.00\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"178.98","rise":"8.97%","time":"08\/14","volumn":"43.62\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"176.97","rise":"7.74%","time":"08\/15","volumn":"43.58\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"176.09","rise":"7.21%","time":"08\/16","volumn":"44.99\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"173.52","rise":"5.64%","time":"08\/17","volumn":"66.01\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"174.01","rise":"5.94%","time":"08\/18","volumn":"61.13\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"175.36","rise":"6.76%","time":"08\/21","volumn":"46.27\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"176.75","rise":"7.61%","time":"08\/22","volumn":"42.06\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"180.64","rise":"9.98%","time":"08\/23","volumn":"52.58\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"175.90","rise":"7.09%","time":"08\/24","volumn":"54.92\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"178.13","rise":"8.45%","time":"08\/25","volumn":"51.43\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"179.71","rise":"9.41%","time":"08\/28","volumn":"43.78\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"183.64","rise":"11.81%","time":"08\/29","volumn":"52.96\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"187.17","rise":"13.95%","time":"08\/30","volumn":"60.77\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"187.39","rise":"14.09%","time":"08\/31","volumn":"60.76\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"188.98","rise":"15.06%","time":"09\/01","volumn":"45.74\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"189.22","rise":"15.20%","time":"09\/05","volumn":"45.24\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"182.43","rise":"11.07%","time":"09\/06","volumn":"81.69\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"177.08","rise":"7.81%","time":"09\/07","volumn":"112.41\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"177.70","rise":"8.19%","time":"09\/08","volumn":"65.57\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"178.88","rise":"8.91%","time":"09\/11","volumn":"58.90\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"175.82","rise":"7.04%","time":"09\/12","volumn":"90.32\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"173.73","rise":"5.77%","time":"09\/13","volumn":"84.20\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"175.26","rise":"6.70%","time":"09\/14","volumn":"60.87\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"174.53","rise":"6.26%","time":"09\/15","volumn":"109.21\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"177.49","rise":"8.06%","time":"09\/18","volumn":"67.19\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"178.59","rise":"8.73%","time":"09\/19","volumn":"51.78\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"175.01","rise":"6.55%","time":"09\/20","volumn":"58.37\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"173.45","rise":"5.60%","time":"09\/21","volumn":"63.09\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"174.31","rise":"6.12%","time":"09\/22","volumn":"56.68\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"175.60","rise":"6.91%","time":"09\/25","volumn":"46.13\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"171.48","rise":"4.40%","time":"09\/26","volumn":"64.55\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"169.95","rise":"3.47%","time":"09\/27","volumn":"66.88\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"170.21","rise":"3.63%","time":"09\/28","volumn":"56.26\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"170.73","rise":"3.95%","time":"09\/29","volumn":"51.83\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"173.27","rise":"5.49%","time":"10\/02","volumn":"52.13\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"171.92","rise":"4.67%","time":"10\/03","volumn":"49.40\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"173.18","rise":"5.44%","time":"10\/04","volumn":"52.99\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"174.43","rise":"6.20%","time":"10\/05","volumn":"48.50\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"177.01","rise":"7.77%","time":"10\/06","volumn":"57.24\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"178.51","rise":"8.68%","time":"10\/09","volumn":"42.36\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"177.91","rise":"8.32%","time":"10\/10","volumn":"43.67\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"179.32","rise":"9.18%","time":"10\/11","volumn":"47.50\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"180.23","rise":"9.73%","time":"10\/12","volumn":"56.70\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"178.37","rise":"8.60%","time":"10\/13","volumn":"51.44\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"178.24","rise":"8.52%","time":"10\/16","volumn":"52.48\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"176.67","rise":"7.56%","time":"10\/17","volumn":"57.52\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"175.36","rise":"6.76%","time":"10\/18","volumn":"54.72\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"174.98","rise":"6.53%","time":"10\/19","volumn":"59.27\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"172.40","rise":"4.96%","time":"10\/20","volumn":"64.22\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"172.52","rise":"5.04%","time":"10\/23","volumn":"55.95\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"172.96","rise":"5.30%","time":"10\/24","volumn":"43.79\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"170.62","rise":"3.88%","time":"10\/25","volumn":"57.05\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"166.41","rise":"1.32%","time":"10\/26","volumn":"70.50\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"167.74","rise":"2.12%","time":"10\/27","volumn":"58.48\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"169.81","rise":"3.39%","time":"10\/30","volumn":"51.09\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"170.29","rise":"3.68%","time":"10\/31","volumn":"44.83\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"173.49","rise":"5.63%","time":"11\/01","volumn":"56.87\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"177.09","rise":"7.82%","time":"11\/02","volumn":"76.83\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"176.17","rise":"7.26%","time":"11\/03","volumn":"79.78\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"178.75","rise":"8.83%","time":"11\/06","volumn":"63.79\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"181.34","rise":"10.40%","time":"11\/07","volumn":"70.46\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"182.41","rise":"11.06%","time":"11\/08","volumn":"49.26\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"181.93","rise":"10.76%","time":"11\/09","volumn":"53.65\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"186.16","rise":"13.34%","time":"11\/10","volumn":"66.12\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"184.56","rise":"12.37%","time":"11\/13","volumn":"43.59\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"187.20","rise":"13.97%","time":"11\/14","volumn":"60.03\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"187.77","rise":"14.32%","time":"11\/15","volumn":"53.65\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"189.47","rise":"15.35%","time":"11\/16","volumn":"54.32\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"189.45","rise":"15.34%","time":"11\/17","volumn":"50.91\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"191.21","rise":"16.41%","time":"11\/20","volumn":"46.50\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"190.40","rise":"15.92%","time":"11\/21","volumn":"38.07\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"191.07","rise":"16.33%","time":"11\/22","volumn":"39.61\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"189.73","rise":"15.51%","time":"11\/24","volumn":"23.36\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"189.55","rise":"15.40%","time":"11\/27","volumn":"40.49\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"190.16","rise":"15.77%","time":"11\/28","volumn":"38.33\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"189.13","rise":"15.15%","time":"11\/29","volumn":"42.97\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"189.71","rise":"15.50%","time":"11\/30","volumn":"48.69\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"191.00","rise":"16.29%","time":"12\/01","volumn":"45.62\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"189.19","rise":"15.18%","time":"12\/04","volumn":"43.35\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"193.18","rise":"17.61%","time":"12\/05","volumn":"66.35\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"192.08","rise":"16.94%","time":"12\/06","volumn":"41.05\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"194.03","rise":"18.13%","time":"12\/07","volumn":"47.43\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"195.47","rise":"19.01%","time":"12\/08","volumn":"53.37\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"192.94","rise":"17.47%","time":"12\/11","volumn":"60.90\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"194.47","rise":"18.40%","time":"12\/12","volumn":"52.66\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"197.72","rise":"20.38%","time":"12\/13","volumn":"69.67\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"197.87","rise":"20.47%","time":"12\/14","volumn":"66.78\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"197.33","rise":"20.14%","time":"12\/15","volumn":"128.18\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"195.65","rise":"19.12%","time":"12\/18","volumn":"55.66\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"196.70","rise":"19.76%","time":"12\/19","volumn":"40.66\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"194.59","rise":"18.47%","time":"12\/20","volumn":"52.16\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"194.44","rise":"18.38%","time":"12\/21","volumn":"46.41\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"193.36","rise":"17.72%","time":"12\/22","volumn":"37.12\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"192.81","rise":"17.39%","time":"12\/26","volumn":"28.88\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"192.91","rise":"17.45%","time":"12\/27","volumn":"48.05\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"193.34","rise":"17.71%","time":"12\/28","volumn":"34.01\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"192.29","rise":"17.07%","time":"12\/29","volumn":"42.62\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"185.40","rise":"12.88%","time":"01\/02","volumn":"82.36\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"184.01","rise":"12.03%","time":"01\/03","volumn":"58.33\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"181.67","rise":"10.61%","time":"01\/04","volumn":"71.92\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"180.94","rise":"10.16%","time":"01\/05","volumn":"62.30\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"185.32","rise":"12.83%","time":"01\/08","volumn":"59.09\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"184.90","rise":"12.57%","time":"01\/09","volumn":"42.79\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"185.95","rise":"13.21%","time":"01\/10","volumn":"46.72\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"185.35","rise":"12.85%","time":"01\/11","volumn":"49.07\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"185.68","rise":"13.05%","time":"01\/12","volumn":"40.43\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"183.39","rise":"11.65%","time":"01\/16","volumn":"65.56\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"182.44","rise":"11.07%","time":"01\/17","volumn":"47.27\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"188.39","rise":"14.70%","time":"01\/18","volumn":"77.88\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"191.32","rise":"16.48%","time":"01\/19","volumn":"68.74\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"193.65","rise":"17.90%","time":"01\/22","volumn":"60.10\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"194.94","rise":"18.68%","time":"01\/23","volumn":"42.30\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"194.26","rise":"18.27%","time":"01\/24","volumn":"53.57\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"193.93","rise":"18.07%","time":"01\/25","volumn":"54.73\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"192.18","rise":"17.00%","time":"01\/26","volumn":"44.54\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"191.49","rise":"16.58%","time":"01\/29","volumn":"47.03\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"187.80","rise":"14.34%","time":"01\/30","volumn":"55.68\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"184.16","rise":"12.12%","time":"01\/31","volumn":"55.39\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"186.62","rise":"13.62%","time":"02\/01","volumn":"63.60\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"185.61","rise":"13.00%","time":"02\/02","volumn":"102.47\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"187.44","rise":"14.12%","time":"02\/05","volumn":"69.57\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"189.06","rise":"15.11%","time":"02\/06","volumn":"43.29\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"189.17","rise":"15.17%","time":"02\/07","volumn":"53.40\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"188.08","rise":"14.51%","time":"02\/08","volumn":"40.92\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"188.85","rise":"14.98%","time":"02\/09","volumn":"45.10\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"187.15","rise":"13.94%","time":"02\/12","volumn":"41.73\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"185.04","rise":"12.66%","time":"02\/13","volumn":"56.46\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"184.15","rise":"12.12%","time":"02\/14","volumn":"54.52\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"183.86","rise":"11.94%","time":"02\/15","volumn":"65.27\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"182.31","rise":"11.00%","time":"02\/16","volumn":"49.69\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"181.56","rise":"10.54%","time":"02\/20","volumn":"53.60\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"182.32","rise":"11.00%","time":"02\/21","volumn":"37.34\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"184.37","rise":"12.25%","time":"02\/22","volumn":"51.77\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"182.52","rise":"11.12%","time":"02\/23","volumn":"45.05\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"181.16","rise":"10.30%","time":"02\/26","volumn":"40.81\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"182.63","rise":"11.19%","time":"02\/27","volumn":"54.21\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"181.42","rise":"10.45%","time":"02\/28","volumn":"48.89\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"180.75","rise":"10.05%","time":"02\/29","volumn":"136.57\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"179.66","rise":"9.38%","time":"03\/01","volumn":"73.46\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"175.10","rise":"6.61%","time":"03\/04","volumn":"81.39\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"170.12","rise":"3.57%","time":"03\/05","volumn":"94.93\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"169.12","rise":"2.96%","time":"03\/06","volumn":"68.42\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"169.00","rise":"2.89%","time":"03\/07","volumn":"71.40\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"170.73","rise":"3.95%","time":"03\/08","volumn":"76.11\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"172.75","rise":"5.18%","time":"03\/11","volumn":"60.10\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"173.23","rise":"5.47%","time":"03\/12","volumn":"59.78\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"171.13","rise":"4.19%","time":"03\/13","volumn":"52.46\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"173.00","rise":"5.33%","time":"03\/14","volumn":"72.86\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"172.62","rise":"5.10%","time":"03\/15","volumn":"121.69\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"173.72","rise":"5.77%","time":"03\/18","volumn":"75.57\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"176.08","rise":"7.20%","time":"03\/19","volumn":"55.22\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"178.67","rise":"8.78%","time":"03\/20","volumn":"53.42\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"171.37","rise":"4.33%","time":"03\/21","volumn":"106.18\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"172.28","rise":"4.89%","time":"03\/22","volumn":"71.16\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"170.85","rise":"4.02%","time":"03\/25","volumn":"54.29\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"169.71","rise":"3.32%","time":"03\/26","volumn":"57.39\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"173.31","rise":"5.52%","time":"03\/27","volumn":"60.27\u4e07"}],"points":"240"}}

苹果公司产品_最新资讯

资讯聚合
查看全部

苹果公司产品_视频

视频聚合
全部1824条
没有更多结果了~