百事公司大中华区官方网站| PepsiCo
百事(中国)有限公司、百事食品(中国)有限公司以及其在中国的关联方(以下简称“百事公司”或“我们”)非常注重用户(“您”)的个人信息及隐私的保护,并希望通过本隐私政策...
{"amount":"7.83\u4ebf","changeAmount":"-1.67","close":"172.90","currentPrice":"171.23","currenttime":"2024-06-04 04:00:05","e":{"@attributes":{"datetime":"2024-06-04 04:00:05","e1":"171.23","e2":"-1.67","e3":"(-0.97%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/28","05\/29","05\/30","05\/31","06\/01"]},"cy":{"o":["178.72","176.47","174.22","171.98","169.73"]},"cyrate":{"o":["0.05%","-1.21%","-2.47%","-3.73%","-4.98%"]},"p":[{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.63","rise":"0","time":"02:35","volumn":"231.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.69","rise":"0.03%","time":"02:40","volumn":"142.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.72","rise":"0.05%","time":"02:45","volumn":"220.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.67","rise":"0.02%","time":"02:50","volumn":"167.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.56","rise":"-0.04%","time":"02:55","volumn":"160.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.57","rise":"-0.03%","time":"03:00","volumn":"175.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.52","rise":"-0.06%","time":"03:05","volumn":"205.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.54","rise":"-0.05%","time":"03:10","volumn":"162.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.60","rise":"-0.02%","time":"03:15","volumn":"171.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.49","rise":"-0.08%","time":"03:20","volumn":"199.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.43","rise":"-0.11%","time":"03:25","volumn":"229.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.46","rise":"-0.10%","time":"03:30","volumn":"198.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.53","rise":"-0.05%","time":"03:35","volumn":"443.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.50","rise":"-0.07%","time":"03:40","volumn":"354.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.36","rise":"-0.15%","time":"03:45","volumn":"281.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.14","rise":"-0.27%","time":"03:50","volumn":"590.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.05","rise":"-0.32%","time":"03:55","volumn":"779.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.99","rise":"-0.36%","time":"04:00","volumn":"1.38\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"174.53","rise":"-2.30%","time":"21:35","volumn":"4185.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"174.60","rise":"-2.26%","time":"21:40","volumn":"741.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"175.29","rise":"-1.87%","time":"21:45","volumn":"804.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"175.52","rise":"-1.74%","time":"21:50","volumn":"735.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"175.37","rise":"-1.83%","time":"21:55","volumn":"928.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"175.34","rise":"-1.84%","time":"22:00","volumn":"776.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"174.89","rise":"-2.09%","time":"22:05","volumn":"388.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"174.26","rise":"-2.45%","time":"22:10","volumn":"702.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"174.47","rise":"-2.33%","time":"22:15","volumn":"613.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"174.23","rise":"-2.46%","time":"22:20","volumn":"640.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"174.14","rise":"-2.51%","time":"22:25","volumn":"602.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"173.88","rise":"-2.66%","time":"22:30","volumn":"635.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"173.92","rise":"-2.64%","time":"22:35","volumn":"427.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"173.53","rise":"-2.86%","time":"22:40","volumn":"712.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"173.42","rise":"-2.92%","time":"22:45","volumn":"605.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"173.60","rise":"-2.82%","time":"22:50","volumn":"625.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"173.49","rise":"-2.88%","time":"22:55","volumn":"700.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"173.59","rise":"-2.82%","time":"23:00","volumn":"903.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"173.45","rise":"-2.90%","time":"23:05","volumn":"450.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"173.09","rise":"-3.10%","time":"23:10","volumn":"1210.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"172.86","rise":"-3.23%","time":"23:15","volumn":"564.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"172.59","rise":"-3.38%","time":"23:20","volumn":"528.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"172.72","rise":"-3.31%","time":"23:25","volumn":"806.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"172.46","rise":"-3.45%","time":"23:30","volumn":"354.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"172.59","rise":"-3.38%","time":"23:35","volumn":"458.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"172.78","rise":"-3.27%","time":"23:40","volumn":"275.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"172.87","rise":"-3.22%","time":"23:45","volumn":"361.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"172.44","rise":"-3.47%","time":"23:50","volumn":"783.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"172.24","rise":"-3.58%","time":"23:55","volumn":"595.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.14","rise":"-3.63%","time":"00:00","volumn":"734.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.90","rise":"-3.77%","time":"00:05","volumn":"593.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.40","rise":"-3.49%","time":"00:10","volumn":"876.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.37","rise":"-3.50%","time":"00:15","volumn":"864.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.53","rise":"-3.41%","time":"00:20","volumn":"422.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.63","rise":"-3.36%","time":"00:25","volumn":"255.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.94","rise":"-3.18%","time":"00:30","volumn":"370.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.57","rise":"-3.39%","time":"00:35","volumn":"205.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.56","rise":"-3.40%","time":"00:40","volumn":"308.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.43","rise":"-3.47%","time":"00:45","volumn":"274.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.65","rise":"-3.35%","time":"00:50","volumn":"297.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.36","rise":"-3.51%","time":"00:55","volumn":"277.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.28","rise":"-3.55%","time":"01:00","volumn":"210.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.25","rise":"-3.57%","time":"01:05","volumn":"226.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.45","rise":"-3.46%","time":"01:10","volumn":"159.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.50","rise":"-3.43%","time":"01:15","volumn":"218.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.55","rise":"-3.40%","time":"01:20","volumn":"184.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.45","rise":"-3.46%","time":"01:25","volumn":"267.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.27","rise":"-3.56%","time":"01:30","volumn":"190.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.47","rise":"-3.45%","time":"01:35","volumn":"532.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.43","rise":"-3.47%","time":"01:40","volumn":"463.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.62","rise":"-3.36%","time":"01:45","volumn":"347.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.66","rise":"-3.34%","time":"01:50","volumn":"209.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.76","rise":"-3.29%","time":"01:55","volumn":"226.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.80","rise":"-3.26%","time":"02:00","volumn":"331.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.74","rise":"-3.30%","time":"02:05","volumn":"315.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.91","rise":"-3.20%","time":"02:10","volumn":"277.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.78","rise":"-3.27%","time":"02:15","volumn":"328.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.76","rise":"-3.29%","time":"02:20","volumn":"282.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.82","rise":"-3.25%","time":"02:25","volumn":"242.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.70","rise":"-3.32%","time":"02:30","volumn":"321.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.64","rise":"-3.35%","time":"02:35","volumn":"235.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.49","rise":"-3.44%","time":"02:40","volumn":"305.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.55","rise":"-3.40%","time":"02:45","volumn":"256.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.50","rise":"-3.43%","time":"02:50","volumn":"394.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.28","rise":"-3.55%","time":"02:55","volumn":"459.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.33","rise":"-3.53%","time":"03:00","volumn":"317.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.16","rise":"-3.62%","time":"03:05","volumn":"315.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.34","rise":"-3.52%","time":"03:10","volumn":"313.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.33","rise":"-3.53%","time":"03:15","volumn":"302.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.31","rise":"-3.54%","time":"03:20","volumn":"355.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.24","rise":"-3.58%","time":"03:25","volumn":"382.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.33","rise":"-3.53%","time":"03:30","volumn":"444.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.38","rise":"-3.50%","time":"03:35","volumn":"581.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.53","rise":"-3.41%","time":"03:40","volumn":"567.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.79","rise":"-3.27%","time":"03:45","volumn":"661.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.98","rise":"-3.16%","time":"03:50","volumn":"1138.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.94","rise":"-3.19%","time":"03:55","volumn":"1876.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"173.38","rise":"-2.94%","time":"04:00","volumn":"1.99\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.70","rise":"-3.88%","time":"21:35","volumn":"1829.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.56","rise":"-3.40%","time":"21:40","volumn":"577.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"173.00","rise":"-3.15%","time":"21:45","volumn":"329.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"173.01","rise":"-3.15%","time":"21:50","volumn":"292.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.36","rise":"-3.51%","time":"21:55","volumn":"497.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.14","rise":"-3.63%","time":"22:00","volumn":"297.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.00","rise":"-3.71%","time":"22:05","volumn":"415.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.78","rise":"-3.83%","time":"22:10","volumn":"488.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.60","rise":"-3.94%","time":"22:15","volumn":"448.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.40","rise":"-4.05%","time":"22:20","volumn":"550.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.65","rise":"-3.91%","time":"22:25","volumn":"463.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.87","rise":"-3.78%","time":"22:30","volumn":"217.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.82","rise":"-3.81%","time":"22:35","volumn":"279.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.85","rise":"-3.79%","time":"22:40","volumn":"321.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.88","rise":"-3.78%","time":"22:45","volumn":"444.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.02","rise":"-3.70%","time":"22:50","volumn":"5952.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.07","rise":"-3.67%","time":"22:55","volumn":"370.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.20","rise":"-3.60%","time":"23:00","volumn":"326.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.26","rise":"-3.57%","time":"23:05","volumn":"246.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.25","rise":"-3.57%","time":"23:10","volumn":"265.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.01","rise":"-3.70%","time":"23:15","volumn":"270.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.93","rise":"-3.75%","time":"23:20","volumn":"221.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.95","rise":"-3.74%","time":"23:25","volumn":"1505.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.87","rise":"-3.78%","time":"23:30","volumn":"338.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.88","rise":"-3.78%","time":"23:35","volumn":"633.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.95","rise":"-3.74%","time":"23:40","volumn":"244.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.70","rise":"-3.88%","time":"23:45","volumn":"304.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.62","rise":"-3.92%","time":"23:50","volumn":"246.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.66","rise":"-3.90%","time":"23:55","volumn":"204.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.76","rise":"-3.84%","time":"00:00","volumn":"271.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.50","rise":"-3.99%","time":"00:05","volumn":"259.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.46","rise":"-4.01%","time":"00:10","volumn":"172.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.49","rise":"-4.00%","time":"00:15","volumn":"298.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.54","rise":"-3.97%","time":"00:20","volumn":"482.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.44","rise":"-4.03%","time":"00:25","volumn":"269.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.56","rise":"-3.96%","time":"00:30","volumn":"316.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.75","rise":"-3.85%","time":"00:35","volumn":"174.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.78","rise":"-3.83%","time":"00:40","volumn":"176.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.65","rise":"-3.91%","time":"00:45","volumn":"237.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.64","rise":"-3.91%","time":"00:50","volumn":"220.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.64","rise":"-3.91%","time":"00:55","volumn":"163.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.56","rise":"-3.96%","time":"01:00","volumn":"177.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.59","rise":"-3.94%","time":"01:05","volumn":"242.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.47","rise":"-4.01%","time":"01:10","volumn":"311.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.39","rise":"-4.05%","time":"01:15","volumn":"505.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.51","rise":"-3.99%","time":"01:20","volumn":"232.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.53","rise":"-3.98%","time":"01:25","volumn":"213.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.55","rise":"-3.96%","time":"01:30","volumn":"215.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.38","rise":"-4.06%","time":"01:35","volumn":"178.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.40","rise":"-4.05%","time":"01:40","volumn":"251.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.22","rise":"-4.15%","time":"01:45","volumn":"248.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.12","rise":"-4.20%","time":"01:50","volumn":"264.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.31","rise":"-4.10%","time":"01:55","volumn":"187.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.33","rise":"-4.09%","time":"02:00","volumn":"265.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.32","rise":"-4.09%","time":"02:05","volumn":"251.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.03","rise":"-4.25%","time":"02:10","volumn":"586.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.00","rise":"-4.27%","time":"02:15","volumn":"352.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"170.81","rise":"-4.37%","time":"02:20","volumn":"262.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"170.83","rise":"-4.37%","time":"02:25","volumn":"241.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"170.98","rise":"-4.28%","time":"02:30","volumn":"189.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.14","rise":"-4.19%","time":"02:35","volumn":"291.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"170.89","rise":"-4.33%","time":"02:40","volumn":"348.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"170.92","rise":"-4.32%","time":"02:45","volumn":"291.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"170.85","rise":"-4.35%","time":"02:50","volumn":"305.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.10","rise":"-4.21%","time":"02:55","volumn":"223.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"170.98","rise":"-4.28%","time":"03:00","volumn":"188.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.03","rise":"-4.25%","time":"03:05","volumn":"217.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.08","rise":"-4.23%","time":"03:10","volumn":"206.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.12","rise":"-4.20%","time":"03:15","volumn":"352.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.03","rise":"-4.25%","time":"03:20","volumn":"325.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.22","rise":"-4.15%","time":"03:25","volumn":"319.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.27","rise":"-4.12%","time":"03:30","volumn":"362.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.18","rise":"-4.17%","time":"03:35","volumn":"550.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.17","rise":"-4.18%","time":"03:40","volumn":"376.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.20","rise":"-4.16%","time":"03:45","volumn":"537.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"170.93","rise":"-4.31%","time":"03:50","volumn":"816.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.05","rise":"-4.24%","time":"03:55","volumn":"1520.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.15","rise":"-4.19%","time":"04:00","volumn":"1.95\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.70","rise":"-3.88%","time":"21:35","volumn":"953.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.11","rise":"-4.21%","time":"21:40","volumn":"274.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.38","rise":"-4.06%","time":"21:45","volumn":"279.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.13","rise":"-4.20%","time":"21:50","volumn":"316.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.08","rise":"-4.23%","time":"21:55","volumn":"229.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.30","rise":"-4.10%","time":"22:00","volumn":"343.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.58","rise":"-3.95%","time":"22:05","volumn":"323.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.56","rise":"-3.96%","time":"22:10","volumn":"299.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.26","rise":"-4.13%","time":"22:15","volumn":"403.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.11","rise":"-4.21%","time":"22:20","volumn":"448.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.18","rise":"-4.17%","time":"22:25","volumn":"247.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.08","rise":"-4.23%","time":"22:30","volumn":"474.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.51","rise":"-3.99%","time":"22:35","volumn":"228.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.54","rise":"-3.97%","time":"22:40","volumn":"303.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.10","rise":"-4.21%","time":"22:45","volumn":"304.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.31","rise":"-4.10%","time":"22:50","volumn":"378.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.40","rise":"-4.05%","time":"22:55","volumn":"202.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.42","rise":"-4.04%","time":"23:00","volumn":"349.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.35","rise":"-4.07%","time":"23:05","volumn":"320.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.30","rise":"-4.10%","time":"23:10","volumn":"219.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.25","rise":"-4.13%","time":"23:15","volumn":"175.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.24","rise":"-4.14%","time":"23:20","volumn":"189.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.13","rise":"-4.20%","time":"23:25","volumn":"326.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.23","rise":"-4.14%","time":"23:30","volumn":"270.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.33","rise":"-4.09%","time":"23:35","volumn":"282.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.30","rise":"-4.10%","time":"23:40","volumn":"160.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.23","rise":"-4.14%","time":"23:45","volumn":"256.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.19","rise":"-4.17%","time":"23:50","volumn":"243.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.00","rise":"-4.27%","time":"23:55","volumn":"258.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.04","rise":"-4.25%","time":"00:00","volumn":"161.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.90","rise":"-4.33%","time":"00:05","volumn":"246.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.82","rise":"-4.37%","time":"00:10","volumn":"242.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.79","rise":"-4.39%","time":"00:15","volumn":"235.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.82","rise":"-4.37%","time":"00:20","volumn":"171.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.82","rise":"-4.37%","time":"00:25","volumn":"340.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.95","rise":"-4.30%","time":"00:30","volumn":"319.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.82","rise":"-4.37%","time":"00:35","volumn":"265.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.95","rise":"-4.30%","time":"00:40","volumn":"190.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.71","rise":"-4.43%","time":"00:45","volumn":"260.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.85","rise":"-4.36%","time":"00:50","volumn":"130.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.92","rise":"-4.32%","time":"00:55","volumn":"181.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.79","rise":"-4.39%","time":"01:00","volumn":"262.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.91","rise":"-4.32%","time":"01:05","volumn":"221.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.88","rise":"-4.34%","time":"01:10","volumn":"171.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.68","rise":"-4.45%","time":"01:15","volumn":"213.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.77","rise":"-4.40%","time":"01:20","volumn":"181.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.87","rise":"-4.34%","time":"01:25","volumn":"220.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.83","rise":"-4.37%","time":"01:30","volumn":"261.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.79","rise":"-4.39%","time":"01:35","volumn":"191.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.79","rise":"-4.39%","time":"01:40","volumn":"174.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.86","rise":"-4.35%","time":"01:45","volumn":"177.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.84","rise":"-4.36%","time":"01:50","volumn":"171.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.78","rise":"-4.39%","time":"01:55","volumn":"234.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.90","rise":"-4.33%","time":"02:00","volumn":"195.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.84","rise":"-4.36%","time":"02:05","volumn":"248.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.81","rise":"-4.38%","time":"02:10","volumn":"248.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.81","rise":"-4.38%","time":"02:15","volumn":"186.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.73","rise":"-4.43%","time":"02:20","volumn":"219.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.71","rise":"-4.43%","time":"02:25","volumn":"185.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.63","rise":"-4.48%","time":"02:30","volumn":"237.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.74","rise":"-4.42%","time":"02:35","volumn":"214.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.59","rise":"-4.50%","time":"02:40","volumn":"224.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.53","rise":"-4.53%","time":"02:45","volumn":"287.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.74","rise":"-4.42%","time":"02:50","volumn":"274.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.65","rise":"-4.47%","time":"02:55","volumn":"201.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.69","rise":"-4.44%","time":"03:00","volumn":"193.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.67","rise":"-4.46%","time":"03:05","volumn":"193.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.62","rise":"-4.48%","time":"03:10","volumn":"249.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.76","rise":"-4.41%","time":"03:15","volumn":"233.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.69","rise":"-4.44%","time":"03:20","volumn":"306.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.96","rise":"-4.30%","time":"03:25","volumn":"445.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.91","rise":"-4.32%","time":"03:30","volumn":"354.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.84","rise":"-4.36%","time":"03:35","volumn":"421.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.65","rise":"-4.47%","time":"03:40","volumn":"483.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.57","rise":"-4.51%","time":"03:45","volumn":"547.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.51","rise":"-4.55%","time":"03:50","volumn":"744.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.60","rise":"-4.50%","time":"03:55","volumn":"1607.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.48","rise":"-4.56%","time":"04:00","volumn":"1.62\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.73","rise":"-4.42%","time":"21:35","volumn":"6564.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.68","rise":"-4.45%","time":"21:40","volumn":"412.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.34","rise":"-4.64%","time":"21:45","volumn":"394.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.46","rise":"-4.57%","time":"21:50","volumn":"338.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.41","rise":"-4.60%","time":"21:55","volumn":"245.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.33","rise":"-4.65%","time":"22:00","volumn":"300.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.41","rise":"-4.60%","time":"22:05","volumn":"362.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.01","rise":"-4.83%","time":"22:10","volumn":"287.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"169.73","rise":"-4.98%","time":"22:15","volumn":"288.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.05","rise":"-4.80%","time":"22:20","volumn":"500.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.63","rise":"-4.48%","time":"22:25","volumn":"466.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.26","rise":"-4.69%","time":"22:30","volumn":"381.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.76","rise":"-4.41%","time":"22:35","volumn":"429.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.66","rise":"-4.46%","time":"22:40","volumn":"437.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.53","rise":"-4.53%","time":"22:45","volumn":"634.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.43","rise":"-4.59%","time":"22:50","volumn":"370.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.65","rise":"-4.47%","time":"22:55","volumn":"600.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.53","rise":"-4.53%","time":"23:00","volumn":"269.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.52","rise":"-4.54%","time":"23:05","volumn":"506.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.42","rise":"-4.60%","time":"23:10","volumn":"580.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.62","rise":"-4.48%","time":"23:15","volumn":"669.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.37","rise":"-4.62%","time":"23:20","volumn":"381.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.10","rise":"-4.77%","time":"23:25","volumn":"279.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"170.17","rise":"-4.74%","time":"23:30","volumn":"324.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"169.97","rise":"-4.85%","time":"23:35","volumn":"467.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"169.98","rise":"-4.84%","time":"23:40","volumn":"565.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"169.99","rise":"-4.84%","time":"23:45","volumn":"219.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"169.81","rise":"-4.93%","time":"23:50","volumn":"290.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"169.90","rise":"-4.89%","time":"23:55","volumn":"294.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"169.98","rise":"-4.84%","time":"00:00","volumn":"305.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"169.94","rise":"-4.86%","time":"00:05","volumn":"332.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"169.95","rise":"-4.86%","time":"00:10","volumn":"335.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"169.96","rise":"-4.86%","time":"00:15","volumn":"481.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"170.00","rise":"-4.83%","time":"00:20","volumn":"959.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"170.11","rise":"-4.77%","time":"00:25","volumn":"313.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"170.16","rise":"-4.74%","time":"00:30","volumn":"293.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"170.04","rise":"-4.81%","time":"00:35","volumn":"396.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"170.03","rise":"-4.81%","time":"00:40","volumn":"310.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"169.79","rise":"-4.95%","time":"00:45","volumn":"270.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"169.90","rise":"-4.89%","time":"00:50","volumn":"170.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"169.83","rise":"-4.93%","time":"00:55","volumn":"177.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"170.09","rise":"-4.78%","time":"01:00","volumn":"245.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"170.01","rise":"-4.83%","time":"01:05","volumn":"301.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"170.10","rise":"-4.78%","time":"01:10","volumn":"191.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"169.97","rise":"-4.85%","time":"01:15","volumn":"274.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"170.06","rise":"-4.80%","time":"01:20","volumn":"358.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"169.99","rise":"-4.84%","time":"01:25","volumn":"227.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"170.13","rise":"-4.76%","time":"01:30","volumn":"159.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"170.11","rise":"-4.77%","time":"01:35","volumn":"380.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"170.05","rise":"-4.80%","time":"01:40","volumn":"336.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"170.15","rise":"-4.75%","time":"01:45","volumn":"324.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"170.24","rise":"-4.70%","time":"01:50","volumn":"449.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"170.31","rise":"-4.66%","time":"01:55","volumn":"343.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"170.47","rise":"-4.57%","time":"02:00","volumn":"548.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"170.45","rise":"-4.58%","time":"02:05","volumn":"264.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"170.62","rise":"-4.49%","time":"02:10","volumn":"319.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"170.57","rise":"-4.51%","time":"02:15","volumn":"355.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"170.57","rise":"-4.51%","time":"02:20","volumn":"301.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"170.50","rise":"-4.55%","time":"02:25","volumn":"231.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"170.45","rise":"-4.58%","time":"02:30","volumn":"237.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"170.40","rise":"-4.61%","time":"02:35","volumn":"247.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"170.52","rise":"-4.54%","time":"02:40","volumn":"255.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"170.67","rise":"-4.46%","time":"02:45","volumn":"376.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"170.69","rise":"-4.44%","time":"02:50","volumn":"398.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"170.79","rise":"-4.39%","time":"02:55","volumn":"349.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"170.78","rise":"-4.39%","time":"03:00","volumn":"483.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"170.92","rise":"-4.32%","time":"03:05","volumn":"460.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"170.88","rise":"-4.34%","time":"03:10","volumn":"410.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"170.93","rise":"-4.31%","time":"03:15","volumn":"489.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"170.93","rise":"-4.31%","time":"03:20","volumn":"465.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.16","rise":"-4.18%","time":"03:25","volumn":"584.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.29","rise":"-4.11%","time":"03:30","volumn":"352.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.36","rise":"-4.07%","time":"03:35","volumn":"519.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.67","rise":"-3.90%","time":"03:40","volumn":"665.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.99","rise":"-3.72%","time":"03:45","volumn":"778.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"172.28","rise":"-3.55%","time":"03:50","volumn":"1001.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"172.39","rise":"-3.49%","time":"03:55","volumn":"2259.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"172.90","rise":"-3.21%","time":"04:00","volumn":"4.34\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"386.28","ratio":"-0.32%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"527.79","ratio":"0.08%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"453.13","ratio":"0.54%"}],"marketCapitalization":"2354.05\u4ebf","maxPrice":"172.90","minPrice":"171.03","monthlyTendency":{"cx":{"o":["2024\/05\/03","2024\/05\/31"]},"cy":{"o":["183.11","179.95","176.80","173.64","170.48"]},"cyrate":{"o":["3.95%","2.16%","0.37%","-1.43%","-3.22%"]},"p":[{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"176.15","rise":"0","time":"05\/03","volumn":"3.49\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"175.82","rise":"-0.19%","time":"05\/06","volumn":"3.58\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"178.02","rise":"1.06%","time":"05\/07","volumn":"3.71\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"177.41","rise":"0.72%","time":"05\/08","volumn":"3.40\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"178.06","rise":"1.08%","time":"05\/09","volumn":"2.42\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"179.79","rise":"2.07%","time":"05\/10","volumn":"4.20\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"180.90","rise":"2.70%","time":"05\/13","volumn":"4.41\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"179.87","rise":"2.11%","time":"05\/14","volumn":"3.51\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.46","rise":"1.88%","time":"05\/15","volumn":"4.79\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"183.11","rise":"3.95%","time":"05\/16","volumn":"5.98\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"182.19","rise":"3.43%","time":"05\/17","volumn":"4.45\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"180.31","rise":"2.36%","time":"05\/20","volumn":"3.22\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"181.08","rise":"2.80%","time":"05\/21","volumn":"3.29\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.09","rise":"3.37%","time":"05\/22","volumn":"4.05\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"179.27","rise":"1.77%","time":"05\/23","volumn":"4.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.99","rise":"1.04%","time":"05\/24","volumn":"3.45\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"173.38","rise":"-1.57%","time":"05\/28","volumn":"6.18\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.15","rise":"-2.84%","time":"05\/29","volumn":"5.35\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"170.48","rise":"-3.22%","time":"05\/30","volumn":"3.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.90","rise":"-1.85%","time":"05\/31","volumn":"8.16\u4e07"}],"points":"20"},"open":"172.85","priceChangeRatio":"-0.97%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u767e\u4e8b","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["172.74","172.32","171.90","171.49","171.07"]},"cyrate":{"o":["-0.10%","-0.34%","-0.58%","-0.82%","-1.06%"]},"p":[{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.20","rise":"-0.40%","time":"21:31","volumn":"7923.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.13","rise":"-0.45%","time":"21:32","volumn":"7968.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.24","rise":"-0.38%","time":"21:33","volumn":"8136.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.12","rise":"-0.45%","time":"21:34","volumn":"8163.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.75","rise":"-0.67%","time":"21:35","volumn":"8249.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.34","rise":"-0.33%","time":"21:36","volumn":"8363.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.09","rise":"-0.47%","time":"21:37","volumn":"8486.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.09","rise":"-0.47%","time":"21:38","volumn":"8585.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.09","rise":"-0.47%","time":"21:39","volumn":"8921.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.95","rise":"-0.55%","time":"21:40","volumn":"8967.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.12","rise":"-0.45%","time":"21:41","volumn":"9014.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.22","rise":"-0.39%","time":"21:42","volumn":"9079.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.32","rise":"-0.33%","time":"21:43","volumn":"9157.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.45","rise":"-0.26%","time":"21:44","volumn":"9235.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.50","rise":"-0.23%","time":"21:45","volumn":"9314.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.38","rise":"-0.30%","time":"21:46","volumn":"9402.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.20","rise":"-0.41%","time":"21:47","volumn":"9570.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.94","rise":"-0.56%","time":"21:48","volumn":"9683.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.95","rise":"-0.55%","time":"21:49","volumn":"9771.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.07","rise":"-0.48%","time":"21:50","volumn":"9933.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.27","rise":"-0.36%","time":"21:51","volumn":"1.03\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.72","rise":"-0.11%","time":"21:52","volumn":"1.08\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.68","rise":"-0.13%","time":"21:53","volumn":"1.10\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.43","rise":"-0.27%","time":"21:54","volumn":"1.11\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.51","rise":"-0.22%","time":"21:55","volumn":"1.13\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.53","rise":"-0.21%","time":"21:56","volumn":"1.16\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.57","rise":"-0.19%","time":"21:57","volumn":"1.18\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.63","rise":"-0.16%","time":"21:58","volumn":"1.18\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.55","rise":"-0.20%","time":"21:59","volumn":"1.19\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.52","rise":"-0.22%","time":"22:00","volumn":"1.20\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.71","rise":"-0.11%","time":"22:01","volumn":"1.21\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.48","rise":"-0.24%","time":"22:02","volumn":"1.23\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.55","rise":"-0.20%","time":"22:03","volumn":"1.24\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.46","rise":"-0.25%","time":"22:04","volumn":"1.25\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.31","rise":"-0.34%","time":"22:05","volumn":"1.26\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.39","rise":"-0.29%","time":"22:06","volumn":"1.26\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.43","rise":"-0.27%","time":"22:07","volumn":"1.27\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.68","rise":"-0.13%","time":"22:08","volumn":"1.28\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.59","rise":"-0.18%","time":"22:09","volumn":"1.28\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.65","rise":"-0.15%","time":"22:10","volumn":"1.29\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.48","rise":"-0.24%","time":"22:11","volumn":"1.30\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.63","rise":"-0.16%","time":"22:12","volumn":"1.30\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.68","rise":"-0.13%","time":"22:13","volumn":"1.33\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.74","rise":"-0.10%","time":"22:14","volumn":"1.34\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.65","rise":"-0.14%","time":"22:15","volumn":"1.35\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.59","rise":"-0.18%","time":"22:16","volumn":"1.35\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.55","rise":"-0.20%","time":"22:17","volumn":"1.36\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.59","rise":"-0.18%","time":"22:18","volumn":"1.36\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.53","rise":"-0.21%","time":"22:19","volumn":"1.37\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.35","rise":"-0.32%","time":"22:20","volumn":"1.37\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.49","rise":"-0.24%","time":"22:21","volumn":"1.38\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.34","rise":"-0.32%","time":"22:22","volumn":"1.39\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.27","rise":"-0.36%","time":"22:23","volumn":"1.40\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.42","rise":"-0.28%","time":"22:24","volumn":"1.40\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.37","rise":"-0.31%","time":"22:25","volumn":"1.41\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.27","rise":"-0.36%","time":"22:26","volumn":"1.41\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.22","rise":"-0.39%","time":"22:27","volumn":"1.42\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.16","rise":"-0.43%","time":"22:28","volumn":"1.42\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.12","rise":"-0.45%","time":"22:29","volumn":"1.43\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.12","rise":"-0.45%","time":"22:30","volumn":"1.44\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.25","rise":"-0.38%","time":"22:31","volumn":"1.46\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.23","rise":"-0.39%","time":"22:32","volumn":"1.46\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.24","rise":"-0.38%","time":"22:33","volumn":"1.47\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.23","rise":"-0.39%","time":"22:34","volumn":"1.47\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.21","rise":"-0.40%","time":"22:35","volumn":"1.48\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.25","rise":"-0.38%","time":"22:36","volumn":"1.49\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.16","rise":"-0.43%","time":"22:37","volumn":"1.50\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.18","rise":"-0.42%","time":"22:38","volumn":"1.51\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.07","rise":"-0.48%","time":"22:39","volumn":"1.52\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.20","rise":"-0.40%","time":"22:40","volumn":"1.53\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.12","rise":"-0.45%","time":"22:41","volumn":"1.54\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.30","rise":"-0.35%","time":"22:42","volumn":"1.55\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.00","rise":"-0.52%","time":"22:43","volumn":"1.56\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.08","rise":"-0.47%","time":"22:44","volumn":"1.57\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.09","rise":"-0.47%","time":"22:45","volumn":"1.58\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.07","rise":"-0.48%","time":"22:46","volumn":"1.59\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"172.12","rise":"-0.45%","time":"22:47","volumn":"1.60\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.94","rise":"-0.56%","time":"22:48","volumn":"1.62\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.80","rise":"-0.64%","time":"22:49","volumn":"1.64\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.75","rise":"-0.67%","time":"22:50","volumn":"1.64\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.90","rise":"-0.58%","time":"22:51","volumn":"1.66\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.94","rise":"-0.56%","time":"22:52","volumn":"1.66\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.78","rise":"-0.65%","time":"22:53","volumn":"1.67\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.79","rise":"-0.64%","time":"22:54","volumn":"1.67\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.77","rise":"-0.65%","time":"22:55","volumn":"1.68\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.57","rise":"-0.77%","time":"22:56","volumn":"1.68\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.67","rise":"-0.71%","time":"22:57","volumn":"1.69\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.58","rise":"-0.76%","time":"22:58","volumn":"1.70\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.65","rise":"-0.72%","time":"22:59","volumn":"1.71\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.57","rise":"-0.77%","time":"23:00","volumn":"1.73\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.84","rise":"-0.61%","time":"23:01","volumn":"1.75\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.84","rise":"-0.61%","time":"23:02","volumn":"1.76\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.88","rise":"-0.59%","time":"23:03","volumn":"1.77\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.83","rise":"-0.62%","time":"23:04","volumn":"1.77\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.79","rise":"-0.64%","time":"23:05","volumn":"1.78\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.72","rise":"-0.68%","time":"23:06","volumn":"1.79\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.69","rise":"-0.70%","time":"23:07","volumn":"1.79\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.70","rise":"-0.69%","time":"23:08","volumn":"1.80\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.68","rise":"-0.71%","time":"23:09","volumn":"1.81\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.80","rise":"-0.63%","time":"23:10","volumn":"1.81\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.70","rise":"-0.69%","time":"23:11","volumn":"1.82\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.85","rise":"-0.61%","time":"23:12","volumn":"1.83\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.79","rise":"-0.64%","time":"23:13","volumn":"1.83\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.75","rise":"-0.67%","time":"23:14","volumn":"1.84\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.72","rise":"-0.68%","time":"23:15","volumn":"1.84\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.73","rise":"-0.68%","time":"23:16","volumn":"1.85\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.63","rise":"-0.73%","time":"23:17","volumn":"1.85\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.61","rise":"-0.75%","time":"23:18","volumn":"1.86\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.70","rise":"-0.69%","time":"23:19","volumn":"1.86\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.76","rise":"-0.66%","time":"23:20","volumn":"1.87\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.62","rise":"-0.74%","time":"23:21","volumn":"1.88\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.58","rise":"-0.76%","time":"23:22","volumn":"1.88\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.59","rise":"-0.76%","time":"23:23","volumn":"1.89\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.52","rise":"-0.80%","time":"23:24","volumn":"1.90\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.48","rise":"-0.82%","time":"23:25","volumn":"1.91\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.47","rise":"-0.83%","time":"23:26","volumn":"1.93\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.52","rise":"-0.80%","time":"23:27","volumn":"1.93\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.59","rise":"-0.76%","time":"23:28","volumn":"1.94\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.49","rise":"-0.82%","time":"23:29","volumn":"1.95\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.57","rise":"-0.77%","time":"23:30","volumn":"1.96\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.63","rise":"-0.73%","time":"23:31","volumn":"1.96\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.63","rise":"-0.74%","time":"23:32","volumn":"1.97\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.55","rise":"-0.78%","time":"23:33","volumn":"1.97\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.53","rise":"-0.79%","time":"23:34","volumn":"1.98\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.50","rise":"-0.81%","time":"23:35","volumn":"1.98\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.51","rise":"-0.80%","time":"23:36","volumn":"1.98\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.50","rise":"-0.81%","time":"23:37","volumn":"2.00\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.54","rise":"-0.79%","time":"23:38","volumn":"2.01\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.61","rise":"-0.75%","time":"23:39","volumn":"2.01\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.59","rise":"-0.76%","time":"23:40","volumn":"2.02\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.37","rise":"-0.88%","time":"23:41","volumn":"2.03\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.39","rise":"-0.87%","time":"23:42","volumn":"2.05\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.47","rise":"-0.83%","time":"23:43","volumn":"2.07\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.51","rise":"-0.80%","time":"23:44","volumn":"2.08\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.56","rise":"-0.78%","time":"23:45","volumn":"2.09\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.54","rise":"-0.79%","time":"23:46","volumn":"2.09\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.51","rise":"-0.80%","time":"23:47","volumn":"2.10\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.50","rise":"-0.81%","time":"23:48","volumn":"2.10\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.54","rise":"-0.79%","time":"23:49","volumn":"2.11\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.63","rise":"-0.73%","time":"23:50","volumn":"2.13\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.69","rise":"-0.70%","time":"23:51","volumn":"2.13\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.68","rise":"-0.71%","time":"23:52","volumn":"2.14\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.62","rise":"-0.74%","time":"23:53","volumn":"2.14\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.58","rise":"-0.76%","time":"23:54","volumn":"2.14\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.73","rise":"-0.68%","time":"23:55","volumn":"2.15\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.66","rise":"-0.72%","time":"23:56","volumn":"2.15\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.62","rise":"-0.74%","time":"23:57","volumn":"2.16\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.63","rise":"-0.74%","time":"23:58","volumn":"2.16\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.46","rise":"-0.83%","time":"23:59","volumn":"2.17\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.46","rise":"-0.83%","time":"00:00","volumn":"2.18\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.48","rise":"-0.82%","time":"00:01","volumn":"2.19\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.74","rise":"-0.67%","time":"00:02","volumn":"2.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.63","rise":"-0.73%","time":"00:03","volumn":"2.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.63","rise":"-0.73%","time":"00:04","volumn":"2.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.72","rise":"-0.68%","time":"00:05","volumn":"2.21\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.71","rise":"-0.69%","time":"00:06","volumn":"2.21\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.71","rise":"-0.69%","time":"00:07","volumn":"2.22\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.71","rise":"-0.69%","time":"00:08","volumn":"2.23\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.79","rise":"-0.64%","time":"00:09","volumn":"2.24\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.90","rise":"-0.58%","time":"00:10","volumn":"2.24\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.93","rise":"-0.56%","time":"00:11","volumn":"2.24\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"172.04","rise":"-0.49%","time":"00:12","volumn":"2.25\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.79","rise":"-0.64%","time":"00:13","volumn":"2.26\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.81","rise":"-0.63%","time":"00:14","volumn":"2.28\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.82","rise":"-0.62%","time":"00:15","volumn":"2.29\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.75","rise":"-0.67%","time":"00:16","volumn":"2.29\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.80","rise":"-0.64%","time":"00:17","volumn":"2.29\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.65","rise":"-0.73%","time":"00:18","volumn":"2.30\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.69","rise":"-0.70%","time":"00:19","volumn":"2.31\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.75","rise":"-0.66%","time":"00:20","volumn":"2.31\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.74","rise":"-0.67%","time":"00:21","volumn":"2.32\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.58","rise":"-0.76%","time":"00:22","volumn":"2.33\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.61","rise":"-0.75%","time":"00:23","volumn":"2.33\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.61","rise":"-0.75%","time":"00:24","volumn":"2.34\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.59","rise":"-0.76%","time":"00:25","volumn":"2.34\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.63","rise":"-0.73%","time":"00:26","volumn":"2.35\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.53","rise":"-0.79%","time":"00:27","volumn":"2.35\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.58","rise":"-0.76%","time":"00:28","volumn":"2.35\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.51","rise":"-0.80%","time":"00:29","volumn":"2.36\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.51","rise":"-0.80%","time":"00:30","volumn":"2.36\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.50","rise":"-0.81%","time":"00:31","volumn":"2.37\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.53","rise":"-0.79%","time":"00:32","volumn":"2.37\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.53","rise":"-0.79%","time":"00:33","volumn":"2.38\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.45","rise":"-0.84%","time":"00:34","volumn":"2.38\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.51","rise":"-0.80%","time":"00:35","volumn":"2.39\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.55","rise":"-0.78%","time":"00:36","volumn":"2.39\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.58","rise":"-0.76%","time":"00:37","volumn":"2.40\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.46","rise":"-0.83%","time":"00:38","volumn":"2.40\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.45","rise":"-0.84%","time":"00:39","volumn":"2.41\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.42","rise":"-0.86%","time":"00:40","volumn":"2.41\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.33","rise":"-0.91%","time":"00:41","volumn":"2.42\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.33","rise":"-0.91%","time":"00:42","volumn":"2.42\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.28","rise":"-0.94%","time":"00:43","volumn":"2.43\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.25","rise":"-0.95%","time":"00:44","volumn":"2.43\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.20","rise":"-0.98%","time":"00:45","volumn":"2.44\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.30","rise":"-0.93%","time":"00:46","volumn":"2.45\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.30","rise":"-0.93%","time":"00:47","volumn":"2.46\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.25","rise":"-0.96%","time":"00:48","volumn":"2.46\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.24","rise":"-0.96%","time":"00:49","volumn":"2.47\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.22","rise":"-0.97%","time":"00:50","volumn":"2.48\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.25","rise":"-0.95%","time":"00:51","volumn":"2.49\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.21","rise":"-0.98%","time":"00:52","volumn":"2.49\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.17","rise":"-1.00%","time":"00:53","volumn":"2.50\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.24","rise":"-0.96%","time":"00:54","volumn":"2.51\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.21","rise":"-0.98%","time":"00:55","volumn":"2.51\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.19","rise":"-0.99%","time":"00:56","volumn":"2.51\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.17","rise":"-1.00%","time":"00:57","volumn":"2.52\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.18","rise":"-0.99%","time":"00:58","volumn":"2.52\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.14","rise":"-1.02%","time":"00:59","volumn":"2.53\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.10","rise":"-1.04%","time":"01:00","volumn":"2.53\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.07","rise":"-1.06%","time":"01:01","volumn":"2.54\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.07","rise":"-1.06%","time":"01:02","volumn":"2.54\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.13","rise":"-1.02%","time":"01:03","volumn":"2.55\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.09","rise":"-1.05%","time":"01:04","volumn":"2.55\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.14","rise":"-1.02%","time":"01:05","volumn":"2.56\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.18","rise":"-0.99%","time":"01:06","volumn":"2.56\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.15","rise":"-1.01%","time":"01:07","volumn":"2.56\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.14","rise":"-1.02%","time":"01:08","volumn":"2.57\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.11","rise":"-1.04%","time":"01:09","volumn":"2.57\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.12","rise":"-1.03%","time":"01:10","volumn":"2.58\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.18","rise":"-0.99%","time":"01:11","volumn":"2.58\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.20","rise":"-0.98%","time":"01:12","volumn":"2.59\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.25","rise":"-0.95%","time":"01:13","volumn":"2.59\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.34","rise":"-0.90%","time":"01:14","volumn":"2.59\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.36","rise":"-0.89%","time":"01:15","volumn":"2.60\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.37","rise":"-0.88%","time":"01:16","volumn":"2.60\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.42","rise":"-0.86%","time":"01:17","volumn":"2.61\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.53","rise":"-0.79%","time":"01:18","volumn":"2.62\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.59","rise":"-0.75%","time":"01:19","volumn":"2.62\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.63","rise":"-0.73%","time":"01:20","volumn":"2.62\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.68","rise":"-0.71%","time":"01:21","volumn":"2.63\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.66","rise":"-0.71%","time":"01:22","volumn":"2.63\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.65","rise":"-0.72%","time":"01:23","volumn":"2.64\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.65","rise":"-0.72%","time":"01:24","volumn":"2.64\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.64","rise":"-0.73%","time":"01:25","volumn":"2.65\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.64","rise":"-0.73%","time":"01:26","volumn":"2.65\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.71","rise":"-0.69%","time":"01:27","volumn":"2.65\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.78","rise":"-0.65%","time":"01:28","volumn":"2.66\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.82","rise":"-0.62%","time":"01:29","volumn":"2.66\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.73","rise":"-0.68%","time":"01:30","volumn":"2.67\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.73","rise":"-0.68%","time":"01:31","volumn":"2.67\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.81","rise":"-0.63%","time":"01:32","volumn":"2.67\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.81","rise":"-0.63%","time":"01:33","volumn":"2.68\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.86","rise":"-0.60%","time":"01:34","volumn":"2.68\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.89","rise":"-0.58%","time":"01:35","volumn":"2.69\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.93","rise":"-0.56%","time":"01:36","volumn":"2.69\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.93","rise":"-0.56%","time":"01:37","volumn":"2.70\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.94","rise":"-0.56%","time":"01:38","volumn":"2.70\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.91","rise":"-0.57%","time":"01:39","volumn":"2.70\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.87","rise":"-0.60%","time":"01:40","volumn":"2.71\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.87","rise":"-0.60%","time":"01:41","volumn":"2.71\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.81","rise":"-0.63%","time":"01:42","volumn":"2.72\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.88","rise":"-0.59%","time":"01:43","volumn":"2.72\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.83","rise":"-0.62%","time":"01:44","volumn":"2.73\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.77","rise":"-0.65%","time":"01:45","volumn":"2.73\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.96","rise":"-0.54%","time":"01:46","volumn":"2.73\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"172.01","rise":"-0.51%","time":"01:47","volumn":"2.74\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.95","rise":"-0.55%","time":"01:48","volumn":"2.75\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.93","rise":"-0.56%","time":"01:49","volumn":"2.75\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.79","rise":"-0.64%","time":"01:50","volumn":"2.75\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.73","rise":"-0.68%","time":"01:51","volumn":"2.76\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.78","rise":"-0.64%","time":"01:52","volumn":"2.76\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.74","rise":"-0.67%","time":"01:53","volumn":"2.76\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.66","rise":"-0.72%","time":"01:54","volumn":"2.77\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.68","rise":"-0.71%","time":"01:55","volumn":"2.77\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.73","rise":"-0.68%","time":"01:56","volumn":"2.78\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.72","rise":"-0.69%","time":"01:57","volumn":"2.79\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.78","rise":"-0.64%","time":"01:58","volumn":"2.79\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.70","rise":"-0.69%","time":"01:59","volumn":"2.79\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.74","rise":"-0.67%","time":"02:00","volumn":"2.80\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.62","rise":"-0.74%","time":"02:01","volumn":"2.81\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.70","rise":"-0.69%","time":"02:02","volumn":"2.81\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.72","rise":"-0.68%","time":"02:03","volumn":"2.82\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.78","rise":"-0.64%","time":"02:04","volumn":"2.82\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.82","rise":"-0.62%","time":"02:05","volumn":"2.83\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.79","rise":"-0.64%","time":"02:06","volumn":"2.84\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.88","rise":"-0.59%","time":"02:07","volumn":"2.84\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.81","rise":"-0.63%","time":"02:08","volumn":"2.85\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.72","rise":"-0.69%","time":"02:09","volumn":"2.85\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.71","rise":"-0.69%","time":"02:10","volumn":"2.86\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.77","rise":"-0.65%","time":"02:11","volumn":"2.87\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.64","rise":"-0.73%","time":"02:12","volumn":"2.87\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.63","rise":"-0.73%","time":"02:13","volumn":"2.87\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.66","rise":"-0.71%","time":"02:14","volumn":"2.88\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.60","rise":"-0.75%","time":"02:15","volumn":"2.89\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.66","rise":"-0.72%","time":"02:16","volumn":"2.89\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.63","rise":"-0.73%","time":"02:17","volumn":"2.90\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.67","rise":"-0.71%","time":"02:18","volumn":"2.91\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.69","rise":"-0.70%","time":"02:19","volumn":"2.91\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.70","rise":"-0.70%","time":"02:20","volumn":"2.92\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.63","rise":"-0.73%","time":"02:21","volumn":"2.92\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.67","rise":"-0.71%","time":"02:22","volumn":"2.93\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.65","rise":"-0.72%","time":"02:23","volumn":"2.93\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.70","rise":"-0.69%","time":"02:24","volumn":"2.94\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.71","rise":"-0.69%","time":"02:25","volumn":"2.94\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.67","rise":"-0.71%","time":"02:26","volumn":"2.94\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.68","rise":"-0.71%","time":"02:27","volumn":"2.95\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.63","rise":"-0.73%","time":"02:28","volumn":"2.95\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.60","rise":"-0.75%","time":"02:29","volumn":"2.95\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.55","rise":"-0.78%","time":"02:30","volumn":"2.96\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.57","rise":"-0.77%","time":"02:31","volumn":"2.96\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.53","rise":"-0.79%","time":"02:32","volumn":"2.97\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.57","rise":"-0.77%","time":"02:33","volumn":"2.97\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.55","rise":"-0.78%","time":"02:34","volumn":"2.97\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.54","rise":"-0.79%","time":"02:35","volumn":"2.98\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.47","rise":"-0.83%","time":"02:36","volumn":"2.99\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.54","rise":"-0.78%","time":"02:37","volumn":"2.99\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.54","rise":"-0.78%","time":"02:38","volumn":"2.99\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.52","rise":"-0.80%","time":"02:39","volumn":"3.01\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.58","rise":"-0.76%","time":"02:40","volumn":"3.01\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.59","rise":"-0.75%","time":"02:41","volumn":"3.02\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.70","rise":"-0.69%","time":"02:42","volumn":"3.03\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.70","rise":"-0.70%","time":"02:43","volumn":"3.04\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.72","rise":"-0.68%","time":"02:44","volumn":"3.05\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.76","rise":"-0.66%","time":"02:45","volumn":"3.05\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.76","rise":"-0.66%","time":"02:46","volumn":"3.06\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.76","rise":"-0.66%","time":"02:47","volumn":"3.06\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.72","rise":"-0.68%","time":"02:48","volumn":"3.07\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.71","rise":"-0.69%","time":"02:49","volumn":"3.07\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.70","rise":"-0.69%","time":"02:50","volumn":"3.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.66","rise":"-0.72%","time":"02:51","volumn":"3.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.64","rise":"-0.73%","time":"02:52","volumn":"3.09\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.62","rise":"-0.74%","time":"02:53","volumn":"3.09\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.57","rise":"-0.77%","time":"02:54","volumn":"3.10\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.60","rise":"-0.75%","time":"02:55","volumn":"3.10\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.63","rise":"-0.73%","time":"02:56","volumn":"3.11\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.60","rise":"-0.75%","time":"02:57","volumn":"3.11\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.63","rise":"-0.73%","time":"02:58","volumn":"3.12\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.67","rise":"-0.71%","time":"02:59","volumn":"3.12\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.62","rise":"-0.74%","time":"03:00","volumn":"3.12\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.62","rise":"-0.74%","time":"03:01","volumn":"3.13\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.68","rise":"-0.71%","time":"03:02","volumn":"3.15\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.63","rise":"-0.73%","time":"03:03","volumn":"3.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.64","rise":"-0.73%","time":"03:04","volumn":"3.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.65","rise":"-0.73%","time":"03:05","volumn":"3.17\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.65","rise":"-0.72%","time":"03:06","volumn":"3.17\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.68","rise":"-0.71%","time":"03:07","volumn":"3.18\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.68","rise":"-0.71%","time":"03:08","volumn":"3.18\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.59","rise":"-0.76%","time":"03:09","volumn":"3.19\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.63","rise":"-0.73%","time":"03:10","volumn":"3.19\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.63","rise":"-0.73%","time":"03:11","volumn":"3.19\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.55","rise":"-0.78%","time":"03:12","volumn":"3.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.64","rise":"-0.73%","time":"03:13","volumn":"3.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.64","rise":"-0.73%","time":"03:14","volumn":"3.21\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.58","rise":"-0.76%","time":"03:15","volumn":"3.22\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.53","rise":"-0.79%","time":"03:16","volumn":"3.22\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.52","rise":"-0.80%","time":"03:17","volumn":"3.23\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.43","rise":"-0.85%","time":"03:18","volumn":"3.24\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.41","rise":"-0.86%","time":"03:19","volumn":"3.25\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.47","rise":"-0.83%","time":"03:20","volumn":"3.27\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.43","rise":"-0.85%","time":"03:21","volumn":"3.28\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.49","rise":"-0.82%","time":"03:22","volumn":"3.28\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.43","rise":"-0.85%","time":"03:23","volumn":"3.29\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.37","rise":"-0.88%","time":"03:24","volumn":"3.29\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.40","rise":"-0.87%","time":"03:25","volumn":"3.30\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.47","rise":"-0.83%","time":"03:26","volumn":"3.31\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.41","rise":"-0.86%","time":"03:27","volumn":"3.31\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.43","rise":"-0.85%","time":"03:28","volumn":"3.31\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.44","rise":"-0.84%","time":"03:29","volumn":"3.32\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.41","rise":"-0.86%","time":"03:30","volumn":"3.32\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.33","rise":"-0.91%","time":"03:31","volumn":"3.33\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.26","rise":"-0.95%","time":"03:32","volumn":"3.34\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.32","rise":"-0.91%","time":"03:33","volumn":"3.35\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.33","rise":"-0.91%","time":"03:34","volumn":"3.36\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.32","rise":"-0.91%","time":"03:35","volumn":"3.37\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.25","rise":"-0.95%","time":"03:36","volumn":"3.38\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.28","rise":"-0.94%","time":"03:37","volumn":"3.38\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.30","rise":"-0.92%","time":"03:38","volumn":"3.39\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.25","rise":"-0.95%","time":"03:39","volumn":"3.40\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.18","rise":"-0.99%","time":"03:40","volumn":"3.41\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.12","rise":"-1.03%","time":"03:41","volumn":"3.41\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.17","rise":"-1.00%","time":"03:42","volumn":"3.43\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.21","rise":"-0.98%","time":"03:43","volumn":"3.44\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.14","rise":"-1.02%","time":"03:44","volumn":"3.45\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.10","rise":"-1.04%","time":"03:45","volumn":"3.46\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.12","rise":"-1.03%","time":"03:46","volumn":"3.47\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.20","rise":"-0.98%","time":"03:47","volumn":"3.48\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.15","rise":"-1.01%","time":"03:48","volumn":"3.49\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.18","rise":"-0.99%","time":"03:49","volumn":"3.50\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.25","rise":"-0.96%","time":"03:50","volumn":"3.51\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.26","rise":"-0.95%","time":"03:51","volumn":"3.53\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.29","rise":"-0.93%","time":"03:52","volumn":"3.55\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.33","rise":"-0.91%","time":"03:53","volumn":"3.57\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.28","rise":"-0.94%","time":"03:54","volumn":"3.58\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.26","rise":"-0.95%","time":"03:55","volumn":"3.61\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.17","rise":"-1.00%","time":"03:56","volumn":"3.64\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.18","rise":"-0.99%","time":"03:57","volumn":"3.67\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.11","rise":"-1.03%","time":"03:58","volumn":"3.70\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.16","rise":"-1.01%","time":"03:59","volumn":"3.76\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.23","rise":"-0.97%","time":"04:00","volumn":"4.56\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u767e\u4e8b[PEP]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_PEP.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/PEP.html?from=360search","volume":"455.66\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/20","2024\/05\/31"]},"cy":{"o":["187.81","179.74","171.68","163.61","155.55"]},"cyrate":{"o":["3.47%","-0.98%","-5.42%","-9.86%","-14.30%"]},"p":[{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"181.51","rise":"0","time":"06\/20","volumn":"4.15\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"181.63","rise":"0.07%","time":"06\/21","volumn":"3.83\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"183.56","rise":"1.12%","time":"06\/22","volumn":"3.19\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"182.28","rise":"0.42%","time":"06\/23","volumn":"7.59\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"181.09","rise":"-0.23%","time":"06\/26","volumn":"3.71\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"182.43","rise":"0.50%","time":"06\/27","volumn":"5.76\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"179.91","rise":"-0.89%","time":"06\/28","volumn":"5.19\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"180.09","rise":"-0.79%","time":"06\/29","volumn":"5.77\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"181.43","rise":"-0.05%","time":"06\/30","volumn":"7.64\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"181.81","rise":"0.16%","time":"07\/03","volumn":"2.39\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"182.78","rise":"0.70%","time":"07\/05","volumn":"5.28\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"182.81","rise":"0.71%","time":"07\/06","volumn":"5.59\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"179.28","rise":"-1.23%","time":"07\/07","volumn":"6.31\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"180.50","rise":"-0.56%","time":"07\/10","volumn":"5.51\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"180.19","rise":"-0.73%","time":"07\/11","volumn":"3.91\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"179.38","rise":"-1.18%","time":"07\/12","volumn":"6.07\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"183.74","rise":"1.22%","time":"07\/13","volumn":"8.22\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"184.41","rise":"1.60%","time":"07\/14","volumn":"4.47\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"181.84","rise":"0.18%","time":"07\/17","volumn":"5.64\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"180.66","rise":"-0.47%","time":"07\/18","volumn":"5.68\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"182.47","rise":"0.52%","time":"07\/19","volumn":"4.14\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"185.50","rise":"2.20%","time":"07\/20","volumn":"5.05\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"186.37","rise":"2.67%","time":"07\/21","volumn":"15.02\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"187.12","rise":"3.09%","time":"07\/24","volumn":"4.23\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"187.56","rise":"3.33%","time":"07\/25","volumn":"3.52\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"187.81","rise":"3.47%","time":"07\/26","volumn":"3.90\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"184.74","rise":"1.77%","time":"07\/27","volumn":"4.14\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"186.51","rise":"2.75%","time":"07\/28","volumn":"5.60\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"183.66","rise":"1.18%","time":"07\/31","volumn":"5.69\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"183.03","rise":"0.83%","time":"08\/01","volumn":"2.85\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"184.51","rise":"1.65%","time":"08\/02","volumn":"4.29\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"183.32","rise":"1.00%","time":"08\/03","volumn":"2.86\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"180.81","rise":"-0.39%","time":"08\/04","volumn":"4.65\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"183.09","rise":"0.87%","time":"08\/07","volumn":"3.32\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"180.65","rise":"-0.48%","time":"08\/08","volumn":"5.02\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"180.19","rise":"-0.73%","time":"08\/09","volumn":"4.41\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"179.96","rise":"-0.86%","time":"08\/10","volumn":"3.73\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"180.25","rise":"-0.70%","time":"08\/11","volumn":"2.87\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"179.82","rise":"-0.93%","time":"08\/14","volumn":"3.39\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"177.56","rise":"-2.18%","time":"08\/15","volumn":"3.33\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"177.42","rise":"-2.26%","time":"08\/16","volumn":"2.50\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"174.66","rise":"-3.78%","time":"08\/17","volumn":"4.50\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"174.38","rise":"-3.93%","time":"08\/18","volumn":"6.02\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"173.25","rise":"-4.55%","time":"08\/21","volumn":"4.28\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"171.91","rise":"-5.29%","time":"08\/22","volumn":"3.49\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"174.32","rise":"-3.96%","time":"08\/23","volumn":"4.04\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"173.38","rise":"-4.48%","time":"08\/24","volumn":"5.71\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"175.62","rise":"-3.24%","time":"08\/25","volumn":"4.71\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"176.46","rise":"-2.79%","time":"08\/28","volumn":"3.19\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"177.13","rise":"-2.41%","time":"08\/29","volumn":"4.37\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"177.28","rise":"-2.33%","time":"08\/30","volumn":"3.15\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"175.39","rise":"-3.37%","time":"08\/31","volumn":"5.57\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"172.79","rise":"-4.81%","time":"09\/01","volumn":"4.80\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"171.63","rise":"-5.45%","time":"09\/05","volumn":"5.08\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"172.20","rise":"-5.13%","time":"09\/06","volumn":"5.93\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"173.87","rise":"-4.21%","time":"09\/07","volumn":"4.93\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"173.74","rise":"-4.28%","time":"09\/08","volumn":"3.00\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"176.40","rise":"-2.82%","time":"09\/11","volumn":"4.51\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"175.74","rise":"-3.18%","time":"09\/12","volumn":"3.33\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"177.15","rise":"-2.40%","time":"09\/13","volumn":"3.78\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"178.70","rise":"-1.55%","time":"09\/14","volumn":"4.12\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"177.31","rise":"-2.32%","time":"09\/15","volumn":"11.66\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"176.85","rise":"-2.57%","time":"09\/18","volumn":"3.18\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"175.79","rise":"-3.15%","time":"09\/19","volumn":"3.37\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"175.85","rise":"-3.12%","time":"09\/20","volumn":"3.70\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"172.85","rise":"-4.77%","time":"09\/21","volumn":"5.35\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"172.74","rise":"-4.83%","time":"09\/22","volumn":"4.54\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"171.80","rise":"-5.35%","time":"09\/25","volumn":"3.55\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"169.99","rise":"-6.35%","time":"09\/26","volumn":"5.21\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"167.04","rise":"-7.97%","time":"09\/27","volumn":"5.73\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"166.97","rise":"-8.01%","time":"09\/28","volumn":"4.84\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"166.91","rise":"-8.05%","time":"09\/29","volumn":"5.19\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"166.64","rise":"-8.19%","time":"10\/02","volumn":"3.84\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"165.17","rise":"-9.00%","time":"10\/03","volumn":"4.87\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"166.38","rise":"-8.34%","time":"10\/04","volumn":"4.13\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"157.57","rise":"-13.19%","time":"10\/05","volumn":"10.55\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"157.76","rise":"-13.09%","time":"10\/06","volumn":"12.77\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"158.83","rise":"-12.50%","time":"10\/09","volumn":"7.24\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"161.87","rise":"-10.82%","time":"10\/10","volumn":"11.46\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"160.09","rise":"-11.80%","time":"10\/11","volumn":"7.37\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"155.55","rise":"-14.30%","time":"10\/12","volumn":"9.02\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"157.47","rise":"-13.25%","time":"10\/13","volumn":"6.76\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"158.55","rise":"-12.65%","time":"10\/16","volumn":"5.60\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"157.84","rise":"-13.04%","time":"10\/17","volumn":"6.41\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"159.50","rise":"-12.13%","time":"10\/18","volumn":"6.65\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"158.03","rise":"-12.94%","time":"10\/19","volumn":"6.34\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"157.47","rise":"-13.25%","time":"10\/20","volumn":"5.49\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"157.55","rise":"-13.20%","time":"10\/23","volumn":"5.80\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"159.66","rise":"-12.04%","time":"10\/24","volumn":"5.26\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"159.82","rise":"-11.95%","time":"10\/25","volumn":"5.81\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"158.88","rise":"-12.47%","time":"10\/26","volumn":"5.15\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"157.09","rise":"-13.46%","time":"10\/27","volumn":"5.08\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"159.75","rise":"-11.99%","time":"10\/30","volumn":"4.63\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"160.75","rise":"-11.44%","time":"10\/31","volumn":"5.95\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"162.34","rise":"-10.56%","time":"11\/01","volumn":"6.68\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"164.30","rise":"-9.48%","time":"11\/02","volumn":"5.41\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"164.26","rise":"-9.51%","time":"11\/03","volumn":"4.06\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"164.17","rise":"-9.56%","time":"11\/06","volumn":"5.78\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"164.65","rise":"-9.29%","time":"11\/07","volumn":"4.69\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"164.86","rise":"-9.18%","time":"11\/08","volumn":"4.93\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"163.63","rise":"-9.85%","time":"11\/09","volumn":"5.64\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"164.39","rise":"-9.43%","time":"11\/10","volumn":"5.55\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"165.24","rise":"-8.97%","time":"11\/13","volumn":"5.40\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"165.58","rise":"-8.78%","time":"11\/14","volumn":"6.24\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"164.72","rise":"-9.25%","time":"11\/15","volumn":"5.61\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"165.18","rise":"-9.00%","time":"11\/16","volumn":"5.39\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"164.23","rise":"-9.52%","time":"11\/17","volumn":"5.58\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"163.99","rise":"-9.65%","time":"11\/20","volumn":"4.89\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"165.27","rise":"-8.95%","time":"11\/21","volumn":"3.98\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"166.69","rise":"-8.17%","time":"11\/22","volumn":"3.24\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"166.84","rise":"-8.08%","time":"11\/24","volumn":"1.65\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"165.79","rise":"-8.66%","time":"11\/27","volumn":"3.66\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"166.33","rise":"-8.37%","time":"11\/28","volumn":"4.06\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"164.63","rise":"-9.30%","time":"11\/29","volumn":"4.72\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"167.03","rise":"-7.98%","time":"11\/30","volumn":"7.35\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"167.43","rise":"-7.76%","time":"12\/01","volumn":"4.89\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"167.88","rise":"-7.51%","time":"12\/04","volumn":"5.32\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"166.68","rise":"-8.18%","time":"12\/05","volumn":"4.55\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"166.25","rise":"-8.41%","time":"12\/06","volumn":"4.73\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"166.19","rise":"-8.44%","time":"12\/07","volumn":"4.93\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"164.41","rise":"-9.42%","time":"12\/08","volumn":"5.11\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"166.56","rise":"-8.24%","time":"12\/11","volumn":"6.91\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"167.21","rise":"-7.88%","time":"12\/12","volumn":"4.52\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"170.75","rise":"-5.93%","time":"12\/13","volumn":"5.78\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"166.99","rise":"-8.00%","time":"12\/14","volumn":"7.12\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"165.74","rise":"-8.69%","time":"12\/15","volumn":"17.73\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"167.65","rise":"-7.64%","time":"12\/18","volumn":"5.44\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"166.69","rise":"-8.17%","time":"12\/19","volumn":"4.85\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"164.43","rise":"-9.42%","time":"12\/20","volumn":"5.16\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"165.71","rise":"-8.71%","time":"12\/21","volumn":"4.37\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"166.41","rise":"-8.32%","time":"12\/22","volumn":"3.03\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"167.59","rise":"-7.67%","time":"12\/26","volumn":"2.78\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"168.13","rise":"-7.37%","time":"12\/27","volumn":"3.50\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"168.12","rise":"-7.38%","time":"12\/28","volumn":"2.91\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"168.57","rise":"-7.13%","time":"12\/29","volumn":"3.29\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"171.65","rise":"-5.44%","time":"01\/02","volumn":"5.74\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"171.69","rise":"-5.42%","time":"01\/03","volumn":"5.59\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"170.21","rise":"-6.23%","time":"01\/04","volumn":"6.28\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"167.68","rise":"-7.62%","time":"01\/05","volumn":"5.25\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"167.84","rise":"-7.53%","time":"01\/08","volumn":"5.73\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"165.91","rise":"-8.60%","time":"01\/09","volumn":"6.27\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"165.66","rise":"-8.74%","time":"01\/10","volumn":"4.39\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"164.87","rise":"-9.17%","time":"01\/11","volumn":"4.80\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"166.00","rise":"-8.54%","time":"01\/12","volumn":"3.55\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"164.91","rise":"-9.15%","time":"01\/16","volumn":"4.58\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"165.18","rise":"-9.00%","time":"01\/17","volumn":"4.39\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"165.91","rise":"-8.60%","time":"01\/18","volumn":"4.71\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"164.51","rise":"-9.37%","time":"01\/19","volumn":"6.51\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"163.84","rise":"-9.73%","time":"01\/22","volumn":"5.70\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"166.38","rise":"-8.34%","time":"01\/23","volumn":"4.93\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"164.34","rise":"-9.46%","time":"01\/24","volumn":"4.98\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"165.29","rise":"-8.94%","time":"01\/25","volumn":"5.37\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"166.59","rise":"-8.22%","time":"01\/26","volumn":"4.85\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"166.88","rise":"-8.06%","time":"01\/29","volumn":"5.71\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"168.35","rise":"-7.25%","time":"01\/30","volumn":"4.80\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"167.26","rise":"-7.85%","time":"01\/31","volumn":"5.77\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"170.44","rise":"-6.10%","time":"02\/01","volumn":"4.92\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"169.71","rise":"-6.51%","time":"02\/02","volumn":"5.31\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"169.66","rise":"-6.53%","time":"02\/05","volumn":"5.14\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"170.16","rise":"-6.26%","time":"02\/06","volumn":"5.18\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"170.21","rise":"-6.23%","time":"02\/07","volumn":"5.77\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"172.59","rise":"-4.92%","time":"02\/08","volumn":"9.25\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"166.41","rise":"-8.32%","time":"02\/09","volumn":"12.73\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"169.34","rise":"-6.70%","time":"02\/12","volumn":"7.87\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"167.62","rise":"-7.66%","time":"02\/13","volumn":"7.30\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"166.25","rise":"-8.41%","time":"02\/14","volumn":"5.73\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"166.59","rise":"-8.22%","time":"02\/15","volumn":"4.45\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"165.06","rise":"-9.07%","time":"02\/16","volumn":"5.24\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"167.38","rise":"-7.78%","time":"02\/20","volumn":"6.11\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"167.56","rise":"-7.69%","time":"02\/21","volumn":"3.99\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"166.99","rise":"-8.00%","time":"02\/22","volumn":"7.54\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"168.34","rise":"-7.26%","time":"02\/23","volumn":"6.41\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"167.00","rise":"-8.00%","time":"02\/26","volumn":"3.84\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"166.90","rise":"-8.05%","time":"02\/27","volumn":"3.57\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"165.76","rise":"-8.68%","time":"02\/28","volumn":"5.27\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"165.34","rise":"-8.91%","time":"02\/29","volumn":"8.49\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"164.59","rise":"-9.32%","time":"03\/01","volumn":"6.11\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"165.37","rise":"-8.89%","time":"03\/04","volumn":"4.30\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"162.04","rise":"-10.73%","time":"03\/05","volumn":"6.63\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"163.00","rise":"-10.20%","time":"03\/06","volumn":"5.30\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"163.11","rise":"-10.14%","time":"03\/07","volumn":"5.80\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"163.05","rise":"-10.17%","time":"03\/08","volumn":"6.06\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"164.73","rise":"-9.25%","time":"03\/11","volumn":"5.40\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"164.54","rise":"-9.35%","time":"03\/12","volumn":"6.16\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"165.30","rise":"-8.93%","time":"03\/13","volumn":"4.59\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"164.78","rise":"-9.22%","time":"03\/14","volumn":"5.15\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"164.66","rise":"-9.29%","time":"03\/15","volumn":"21.88\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"171.26","rise":"-5.65%","time":"03\/18","volumn":"10.48\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"171.80","rise":"-5.35%","time":"03\/19","volumn":"7.65\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"171.86","rise":"-5.32%","time":"03\/20","volumn":"5.05\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"172.45","rise":"-4.99%","time":"03\/21","volumn":"4.34\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"172.02","rise":"-5.23%","time":"03\/22","volumn":"4.11\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"172.60","rise":"-4.91%","time":"03\/25","volumn":"3.94\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"172.73","rise":"-4.84%","time":"03\/26","volumn":"4.59\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"173.57","rise":"-4.38%","time":"03\/27","volumn":"4.91\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"175.01","rise":"-3.58%","time":"03\/28","volumn":"5.71\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"172.98","rise":"-4.70%","time":"04\/01","volumn":"4.82\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"171.44","rise":"-5.55%","time":"04\/02","volumn":"5.16\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"169.68","rise":"-6.52%","time":"04\/03","volumn":"5.83\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"169.65","rise":"-6.54%","time":"04\/04","volumn":"5.42\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"169.14","rise":"-6.82%","time":"04\/05","volumn":"4.41\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"169.58","rise":"-6.58%","time":"04\/08","volumn":"3.76\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"170.61","rise":"-6.01%","time":"04\/09","volumn":"3.77\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"168.95","rise":"-6.92%","time":"04\/10","volumn":"4.58\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"168.36","rise":"-7.25%","time":"04\/11","volumn":"4.24\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"168.10","rise":"-7.39%","time":"04\/12","volumn":"5.45\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"166.95","rise":"-8.02%","time":"04\/15","volumn":"5.13\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"167.50","rise":"-7.72%","time":"04\/16","volumn":"4.57\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"169.48","rise":"-6.63%","time":"04\/17","volumn":"4.07\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"172.27","rise":"-5.09%","time":"04\/18","volumn":"5.57\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"174.13","rise":"-4.07%","time":"04\/19","volumn":"6.64\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"176.46","rise":"-2.78%","time":"04\/22","volumn":"7.29\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"171.22","rise":"-5.67%","time":"04\/23","volumn":"9.14\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"177.41","rise":"-2.26%","time":"04\/24","volumn":"10.02\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"176.68","rise":"-2.66%","time":"04\/25","volumn":"7.44\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"175.58","rise":"-3.27%","time":"04\/26","volumn":"4.47\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"176.14","rise":"-2.96%","time":"04\/29","volumn":"3.22\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"175.91","rise":"-3.09%","time":"04\/30","volumn":"4.47\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"175.15","rise":"-3.51%","time":"05\/01","volumn":"4.34\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"175.45","rise":"-3.34%","time":"05\/02","volumn":"3.96\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"176.15","rise":"-2.96%","time":"05\/03","volumn":"3.49\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"175.82","rise":"-3.14%","time":"05\/06","volumn":"3.58\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"178.02","rise":"-1.93%","time":"05\/07","volumn":"3.71\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"177.41","rise":"-2.26%","time":"05\/08","volumn":"3.40\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"178.06","rise":"-1.90%","time":"05\/09","volumn":"2.42\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"179.79","rise":"-0.95%","time":"05\/10","volumn":"4.20\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"180.90","rise":"-0.34%","time":"05\/13","volumn":"4.41\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"179.87","rise":"-0.91%","time":"05\/14","volumn":"3.51\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.46","rise":"-1.13%","time":"05\/15","volumn":"4.79\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"183.11","rise":"0.88%","time":"05\/16","volumn":"5.98\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"182.19","rise":"0.37%","time":"05\/17","volumn":"4.45\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"180.31","rise":"-0.66%","time":"05\/20","volumn":"3.22\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"181.08","rise":"-0.24%","time":"05\/21","volumn":"3.29\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.09","rise":"0.32%","time":"05\/22","volumn":"4.05\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"179.27","rise":"-1.24%","time":"05\/23","volumn":"4.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.99","rise":"-1.94%","time":"05\/24","volumn":"3.45\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"173.38","rise":"-4.48%","time":"05\/28","volumn":"6.18\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.15","rise":"-5.71%","time":"05\/29","volumn":"5.35\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"170.48","rise":"-6.08%","time":"05\/30","volumn":"3.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.90","rise":"-4.75%","time":"05\/31","volumn":"8.16\u4e07"}],"points":"240"}}
百事可乐公司180.74(0.24%) 美股 新浪财经 新浪网
百事公司| PepsiCo
百事公司秉承“赢之有道”的理念,并融入到业务各个方面,愿景是成为全球休闲食品和饮料领域的领军者。旗下品牌系列中包含一系列深受消费者喜爱的食品和饮料,如百事可乐...
百事中国的微博
关注
159
粉丝
101.5万
微博
8691
- 意见反馈
- 页面反馈