Apple (中国大陆) - 官方网站
苹果
美国科技公司{"amount":"67.28\u4ebf","changeAmount":"3.10","close":"186.88","currentPrice":"189.98","currenttime":"2024-05-25 04:01:00","e":{"@attributes":{"datetime":"2024-05-25 04:01:00","e1":"189.98","e2":"3.10","e3":"(1.66%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/20","05\/21","05\/22","05\/23","05\/24"]},"cy":{"o":["192.80","191.32","189.84","188.36","186.88"]},"cyrate":{"o":["1.65%","0.87%","0.09%","-0.69%","-1.47%"]},"p":[{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.66","rise":"0","time":"02:35","volumn":"1525.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.73","rise":"0.04%","time":"02:40","volumn":"1687.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.73","rise":"0.04%","time":"02:45","volumn":"1661.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.88","rise":"0.12%","time":"02:50","volumn":"2200.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.98","rise":"0.17%","time":"02:55","volumn":"2869.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.97","rise":"0.17%","time":"03:00","volumn":"5630.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.96","rise":"0.16%","time":"03:05","volumn":"3151.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"190.02","rise":"0.19%","time":"03:10","volumn":"2591.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"190.01","rise":"0.18%","time":"03:15","volumn":"3275.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.97","rise":"0.16%","time":"03:20","volumn":"3039.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"190.07","rise":"0.22%","time":"03:25","volumn":"3325.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"190.11","rise":"0.24%","time":"03:30","volumn":"4500.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"190.06","rise":"0.21%","time":"03:35","volumn":"3994.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"190.11","rise":"0.23%","time":"03:40","volumn":"3782.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"190.10","rise":"0.23%","time":"03:45","volumn":"4995.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"190.06","rise":"0.21%","time":"03:50","volumn":"5133.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.90","rise":"0.12%","time":"03:55","volumn":"1.34\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.87","rise":"0.11%","time":"04:00","volumn":"11.78\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"189.73","rise":"0.04%","time":"21:35","volumn":"2.70\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"190.08","rise":"0.22%","time":"21:40","volumn":"8077.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"190.06","rise":"0.21%","time":"21:45","volumn":"6834.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"190.16","rise":"0.26%","time":"21:50","volumn":"5266.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"190.56","rise":"0.47%","time":"21:55","volumn":"6428.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"190.89","rise":"0.65%","time":"22:00","volumn":"7112.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.28","rise":"0.86%","time":"22:05","volumn":"1.28\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.25","rise":"0.84%","time":"22:10","volumn":"8544.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.33","rise":"0.88%","time":"22:15","volumn":"8093.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.51","rise":"0.98%","time":"22:20","volumn":"8127.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.65","rise":"1.05%","time":"22:25","volumn":"6063.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.60","rise":"1.03%","time":"22:30","volumn":"7372.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.82","rise":"1.14%","time":"22:35","volumn":"7589.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.72","rise":"1.09%","time":"22:40","volumn":"7795.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.51","rise":"0.98%","time":"22:45","volumn":"1.38\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.56","rise":"1.00%","time":"22:50","volumn":"9877.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.42","rise":"0.93%","time":"22:55","volumn":"4643.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.48","rise":"0.96%","time":"23:00","volumn":"2995.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.55","rise":"1.00%","time":"23:05","volumn":"3077.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.56","rise":"1.00%","time":"23:10","volumn":"3259.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.61","rise":"1.03%","time":"23:15","volumn":"3197.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.37","rise":"0.90%","time":"23:20","volumn":"3071.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.52","rise":"0.98%","time":"23:25","volumn":"3207.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.20","rise":"0.81%","time":"23:30","volumn":"3661.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.27","rise":"0.85%","time":"23:35","volumn":"4785.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.32","rise":"0.88%","time":"23:40","volumn":"2590.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.17","rise":"0.80%","time":"23:45","volumn":"2304.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.37","rise":"0.90%","time":"23:50","volumn":"2669.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.27","rise":"0.85%","time":"23:55","volumn":"1950.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.27","rise":"0.85%","time":"00:00","volumn":"2832.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.28","rise":"0.85%","time":"00:05","volumn":"2067.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.32","rise":"0.88%","time":"00:10","volumn":"3246.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.26","rise":"0.85%","time":"00:15","volumn":"2372.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.28","rise":"0.86%","time":"00:20","volumn":"3806.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.12","rise":"0.77%","time":"00:25","volumn":"2205.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.16","rise":"0.79%","time":"00:30","volumn":"2744.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.25","rise":"0.84%","time":"00:35","volumn":"1780.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.39","rise":"0.91%","time":"00:40","volumn":"3394.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.38","rise":"0.91%","time":"00:45","volumn":"1735.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.41","rise":"0.92%","time":"00:50","volumn":"1967.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.49","rise":"0.96%","time":"00:55","volumn":"4202.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.62","rise":"1.03%","time":"01:00","volumn":"3813.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.78","rise":"1.12%","time":"01:05","volumn":"4074.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.77","rise":"1.12%","time":"01:10","volumn":"2361.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.71","rise":"1.08%","time":"01:15","volumn":"2468.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.74","rise":"1.09%","time":"01:20","volumn":"1673.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.73","rise":"1.09%","time":"01:25","volumn":"3350.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.47","rise":"0.95%","time":"01:30","volumn":"3165.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.50","rise":"0.97%","time":"01:35","volumn":"1838.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.51","rise":"0.98%","time":"01:40","volumn":"1978.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.61","rise":"1.03%","time":"01:45","volumn":"3108.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.56","rise":"1.00%","time":"01:50","volumn":"1672.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.49","rise":"0.96%","time":"01:55","volumn":"1528.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.51","rise":"0.98%","time":"02:00","volumn":"1731.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.45","rise":"0.94%","time":"02:05","volumn":"1643.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.32","rise":"0.88%","time":"02:10","volumn":"3154.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.27","rise":"0.85%","time":"02:15","volumn":"2585.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.20","rise":"0.81%","time":"02:20","volumn":"1599.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.25","rise":"0.84%","time":"02:25","volumn":"1844.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.41","rise":"0.92%","time":"02:30","volumn":"2439.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.44","rise":"0.94%","time":"02:35","volumn":"1808.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.41","rise":"0.92%","time":"02:40","volumn":"1928.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.41","rise":"0.92%","time":"02:45","volumn":"2142.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.41","rise":"0.92%","time":"02:50","volumn":"2068.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.28","rise":"0.86%","time":"02:55","volumn":"2348.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.17","rise":"0.80%","time":"03:00","volumn":"3210.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.22","rise":"0.82%","time":"03:05","volumn":"2766.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.27","rise":"0.85%","time":"03:10","volumn":"2377.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.35","rise":"0.89%","time":"03:15","volumn":"2618.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.32","rise":"0.88%","time":"03:20","volumn":"2626.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.30","rise":"0.86%","time":"03:25","volumn":"2981.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.31","rise":"0.87%","time":"03:30","volumn":"3274.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.24","rise":"0.83%","time":"03:35","volumn":"3367.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.22","rise":"0.82%","time":"03:40","volumn":"3343.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.26","rise":"0.84%","time":"03:45","volumn":"3983.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.20","rise":"0.81%","time":"03:50","volumn":"3867.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"190.86","rise":"0.63%","time":"03:55","volumn":"1.19\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.04","rise":"0.73%","time":"04:00","volumn":"11.64\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.50","rise":"0.97%","time":"21:35","volumn":"2.12\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.77","rise":"1.11%","time":"21:40","volumn":"6448.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.97","rise":"1.22%","time":"21:45","volumn":"6781.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.82","rise":"1.14%","time":"21:50","volumn":"6884.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.85","rise":"1.15%","time":"21:55","volumn":"4358.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.20","rise":"1.34%","time":"22:00","volumn":"1.28\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.47","rise":"1.48%","time":"22:05","volumn":"1.29\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.44","rise":"1.46%","time":"22:10","volumn":"5283.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.38","rise":"1.43%","time":"22:15","volumn":"5391.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.49","rise":"1.49%","time":"22:20","volumn":"4778.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.40","rise":"1.44%","time":"22:25","volumn":"4974.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.21","rise":"1.34%","time":"22:30","volumn":"3974.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.16","rise":"1.32%","time":"22:35","volumn":"4155.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.11","rise":"1.29%","time":"22:40","volumn":"5004.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.99","rise":"1.23%","time":"22:45","volumn":"4649.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.07","rise":"1.27%","time":"22:50","volumn":"3297.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.24","rise":"1.36%","time":"22:55","volumn":"2887.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.28","rise":"1.38%","time":"23:00","volumn":"3643.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.42","rise":"1.46%","time":"23:05","volumn":"5423.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.51","rise":"1.50%","time":"23:10","volumn":"1.32\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.54","rise":"1.52%","time":"23:15","volumn":"4616.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.34","rise":"1.41%","time":"23:20","volumn":"6946.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.36","rise":"1.42%","time":"23:25","volumn":"2140.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.28","rise":"1.38%","time":"23:30","volumn":"2397.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.33","rise":"1.41%","time":"23:35","volumn":"2156.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.18","rise":"1.33%","time":"23:40","volumn":"2810.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.12","rise":"1.29%","time":"23:45","volumn":"2833.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.25","rise":"1.37%","time":"23:50","volumn":"2745.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.12","rise":"1.30%","time":"23:55","volumn":"2529.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.10","rise":"1.29%","time":"00:00","volumn":"1735.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.03","rise":"1.25%","time":"00:05","volumn":"2538.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"191.88","rise":"1.17%","time":"00:10","volumn":"2746.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.06","rise":"1.27%","time":"00:15","volumn":"2526.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.09","rise":"1.28%","time":"00:20","volumn":"1772.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.10","rise":"1.29%","time":"00:25","volumn":"6654.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.18","rise":"1.33%","time":"00:30","volumn":"1926.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.18","rise":"1.33%","time":"00:35","volumn":"1942.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.03","rise":"1.25%","time":"00:40","volumn":"1620.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"191.87","rise":"1.16%","time":"00:45","volumn":"2224.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"191.95","rise":"1.20%","time":"00:50","volumn":"1769.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.06","rise":"1.27%","time":"00:55","volumn":"2694.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.13","rise":"1.30%","time":"01:00","volumn":"1996.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.12","rise":"1.30%","time":"01:05","volumn":"1955.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.23","rise":"1.36%","time":"01:10","volumn":"2003.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.19","rise":"1.33%","time":"01:15","volumn":"1712.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.22","rise":"1.35%","time":"01:20","volumn":"1637.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.27","rise":"1.38%","time":"01:25","volumn":"2420.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.35","rise":"1.42%","time":"01:30","volumn":"8321.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.35","rise":"1.42%","time":"01:35","volumn":"3436.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.45","rise":"1.47%","time":"01:40","volumn":"3245.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.47","rise":"1.48%","time":"01:45","volumn":"2663.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.46","rise":"1.48%","time":"01:50","volumn":"5116.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.45","rise":"1.47%","time":"01:55","volumn":"3173.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.50","rise":"1.50%","time":"02:00","volumn":"2483.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.36","rise":"1.42%","time":"02:05","volumn":"3060.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.51","rise":"1.50%","time":"02:10","volumn":"2381.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.50","rise":"1.50%","time":"02:15","volumn":"3370.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.52","rise":"1.51%","time":"02:20","volumn":"2415.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.50","rise":"1.50%","time":"02:25","volumn":"2431.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.51","rise":"1.51%","time":"02:30","volumn":"2363.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.52","rise":"1.51%","time":"02:35","volumn":"2862.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.49","rise":"1.49%","time":"02:40","volumn":"2697.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.50","rise":"1.49%","time":"02:45","volumn":"2519.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.54","rise":"1.52%","time":"02:50","volumn":"2148.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.57","rise":"1.53%","time":"02:55","volumn":"2626.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.60","rise":"1.55%","time":"03:00","volumn":"2878.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.52","rise":"1.51%","time":"03:05","volumn":"2870.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.59","rise":"1.54%","time":"03:10","volumn":"2554.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.62","rise":"1.56%","time":"03:15","volumn":"4762.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.57","rise":"1.54%","time":"03:20","volumn":"3395.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.45","rise":"1.47%","time":"03:25","volumn":"4336.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.53","rise":"1.51%","time":"03:30","volumn":"2904.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.65","rise":"1.58%","time":"03:35","volumn":"6956.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.69","rise":"1.60%","time":"03:40","volumn":"4822.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.63","rise":"1.57%","time":"03:45","volumn":"3950.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.56","rise":"1.53%","time":"03:50","volumn":"3729.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.57","rise":"1.53%","time":"03:55","volumn":"1.14\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.35","rise":"1.42%","time":"04:00","volumn":"10.22\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.37","rise":"1.43%","time":"21:35","volumn":"1.47\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.43","rise":"1.46%","time":"21:40","volumn":"7786.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.16","rise":"1.32%","time":"21:45","volumn":"4947.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.26","rise":"1.37%","time":"21:50","volumn":"3617.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.48","rise":"1.49%","time":"21:55","volumn":"3854.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.47","rise":"1.48%","time":"22:00","volumn":"4003.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.66","rise":"1.58%","time":"22:05","volumn":"3608.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.63","rise":"1.57%","time":"22:10","volumn":"4708.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.80","rise":"1.65%","time":"22:15","volumn":"4118.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.64","rise":"1.57%","time":"22:20","volumn":"3979.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.60","rise":"1.55%","time":"22:25","volumn":"3058.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.72","rise":"1.61%","time":"22:30","volumn":"3562.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.74","rise":"1.62%","time":"22:35","volumn":"2901.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.70","rise":"1.60%","time":"22:40","volumn":"2817.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.65","rise":"1.57%","time":"22:45","volumn":"2193.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.68","rise":"1.59%","time":"22:50","volumn":"3354.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.25","rise":"1.37%","time":"22:55","volumn":"3093.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.13","rise":"1.30%","time":"23:00","volumn":"3728.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.13","rise":"1.30%","time":"23:05","volumn":"3488.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.16","rise":"1.32%","time":"23:10","volumn":"3003.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.17","rise":"1.32%","time":"23:15","volumn":"5453.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.13","rise":"1.30%","time":"23:20","volumn":"3553.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.10","rise":"1.29%","time":"23:25","volumn":"2043.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.14","rise":"1.31%","time":"23:30","volumn":"2777.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.04","rise":"1.25%","time":"23:35","volumn":"2934.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.04","rise":"1.26%","time":"23:40","volumn":"3249.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"191.93","rise":"1.19%","time":"23:45","volumn":"4612.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"191.84","rise":"1.15%","time":"23:50","volumn":"2747.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"191.68","rise":"1.06%","time":"23:55","volumn":"3793.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.83","rise":"1.14%","time":"00:00","volumn":"2424.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.75","rise":"1.10%","time":"00:05","volumn":"2016.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.78","rise":"1.12%","time":"00:10","volumn":"1708.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.69","rise":"1.07%","time":"00:15","volumn":"2239.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.59","rise":"1.01%","time":"00:20","volumn":"3197.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.59","rise":"1.02%","time":"00:25","volumn":"1708.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.62","rise":"1.03%","time":"00:30","volumn":"1581.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.63","rise":"1.04%","time":"00:35","volumn":"2016.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.66","rise":"1.05%","time":"00:40","volumn":"1479.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.67","rise":"1.06%","time":"00:45","volumn":"1376.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.30","rise":"0.86%","time":"00:50","volumn":"2687.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.33","rise":"0.88%","time":"00:55","volumn":"3128.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.30","rise":"0.86%","time":"01:00","volumn":"2033.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.14","rise":"0.78%","time":"01:05","volumn":"2925.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.25","rise":"0.84%","time":"01:10","volumn":"2495.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.28","rise":"0.86%","time":"01:15","volumn":"1805.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.37","rise":"0.90%","time":"01:20","volumn":"1880.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.41","rise":"0.93%","time":"01:25","volumn":"1664.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.37","rise":"0.90%","time":"01:30","volumn":"2438.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.42","rise":"0.93%","time":"01:35","volumn":"1988.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.07","rise":"0.75%","time":"01:40","volumn":"2785.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.79","rise":"0.60%","time":"01:45","volumn":"5501.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.93","rise":"0.67%","time":"01:50","volumn":"2693.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.80","rise":"0.60%","time":"01:55","volumn":"1880.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.85","rise":"0.63%","time":"02:00","volumn":"4109.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.45","rise":"0.42%","time":"02:05","volumn":"5944.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.71","rise":"0.55%","time":"02:10","volumn":"3386.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.68","rise":"0.54%","time":"02:15","volumn":"2382.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.78","rise":"0.59%","time":"02:20","volumn":"4156.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.74","rise":"0.57%","time":"02:25","volumn":"2682.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.60","rise":"0.50%","time":"02:30","volumn":"2178.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.63","rise":"0.51%","time":"02:35","volumn":"1986.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.66","rise":"0.53%","time":"02:40","volumn":"1726.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.65","rise":"0.52%","time":"02:45","volumn":"1831.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.82","rise":"0.61%","time":"02:50","volumn":"2775.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.79","rise":"0.60%","time":"02:55","volumn":"2140.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.82","rise":"0.61%","time":"03:00","volumn":"2105.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.86","rise":"0.63%","time":"03:05","volumn":"2137.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.87","rise":"0.64%","time":"03:10","volumn":"2121.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.80","rise":"0.60%","time":"03:15","volumn":"2263.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.68","rise":"0.54%","time":"03:20","volumn":"2939.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.86","rise":"0.63%","time":"03:25","volumn":"2574.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.94","rise":"0.67%","time":"03:30","volumn":"2461.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.19","rise":"0.80%","time":"03:35","volumn":"4043.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.03","rise":"0.72%","time":"03:40","volumn":"3485.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.89","rise":"0.65%","time":"03:45","volumn":"4320.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.65","rise":"0.52%","time":"03:50","volumn":"4403.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.49","rise":"0.44%","time":"03:55","volumn":"1.18\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.90","rise":"0.65%","time":"04:00","volumn":"9.32\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.61","rise":"0.50%","time":"21:35","volumn":"2.26\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"189.92","rise":"0.14%","time":"21:40","volumn":"1.05\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"189.42","rise":"-0.13%","time":"21:45","volumn":"9698.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"189.46","rise":"-0.10%","time":"21:50","volumn":"1.08\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"189.26","rise":"-0.21%","time":"21:55","volumn":"6797.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"189.41","rise":"-0.13%","time":"22:00","volumn":"6727.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"189.30","rise":"-0.19%","time":"22:05","volumn":"5879.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"188.88","rise":"-0.41%","time":"22:10","volumn":"8349.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"188.94","rise":"-0.38%","time":"22:15","volumn":"5508.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"188.82","rise":"-0.44%","time":"22:20","volumn":"5297.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"188.63","rise":"-0.54%","time":"22:25","volumn":"4996.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"189.05","rise":"-0.32%","time":"22:30","volumn":"4572.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"189.33","rise":"-0.17%","time":"22:35","volumn":"6065.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"189.67","rise":"0.01%","time":"22:40","volumn":"1.86\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"189.27","rise":"-0.21%","time":"22:45","volumn":"4449.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"189.14","rise":"-0.27%","time":"22:50","volumn":"3891.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"189.08","rise":"-0.31%","time":"22:55","volumn":"4283.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"188.73","rise":"-0.49%","time":"23:00","volumn":"4618.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"189.12","rise":"-0.28%","time":"23:05","volumn":"3567.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"189.58","rise":"-0.04%","time":"23:10","volumn":"4290.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"189.40","rise":"-0.14%","time":"23:15","volumn":"3517.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"189.44","rise":"-0.12%","time":"23:20","volumn":"2698.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"189.51","rise":"-0.08%","time":"23:25","volumn":"2619.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"189.46","rise":"-0.11%","time":"23:30","volumn":"2758.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"189.18","rise":"-0.25%","time":"23:35","volumn":"3281.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"189.29","rise":"-0.20%","time":"23:40","volumn":"2851.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"189.30","rise":"-0.19%","time":"23:45","volumn":"2032.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"189.46","rise":"-0.11%","time":"23:50","volumn":"3488.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"189.53","rise":"-0.07%","time":"23:55","volumn":"2959.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.68","rise":"0.01%","time":"00:00","volumn":"3312.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.52","rise":"-0.07%","time":"00:05","volumn":"2954.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.40","rise":"-0.14%","time":"00:10","volumn":"2466.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.44","rise":"-0.12%","time":"00:15","volumn":"2637.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.56","rise":"-0.05%","time":"00:20","volumn":"2921.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.54","rise":"-0.06%","time":"00:25","volumn":"1823.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.52","rise":"-0.07%","time":"00:30","volumn":"1694.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.45","rise":"-0.11%","time":"00:35","volumn":"2281.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.48","rise":"-0.09%","time":"00:40","volumn":"2619.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.22","rise":"-0.23%","time":"00:45","volumn":"2603.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.92","rise":"-0.39%","time":"00:50","volumn":"3400.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.95","rise":"-0.38%","time":"00:55","volumn":"2676.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.79","rise":"-0.46%","time":"01:00","volumn":"3267.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.70","rise":"-0.51%","time":"01:05","volumn":"3450.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.64","rise":"-0.54%","time":"01:10","volumn":"3249.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.94","rise":"-0.38%","time":"01:15","volumn":"2735.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.65","rise":"-0.54%","time":"01:20","volumn":"2929.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.68","rise":"-0.52%","time":"01:25","volumn":"4449.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.64","rise":"-0.54%","time":"01:30","volumn":"2737.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.46","rise":"-0.63%","time":"01:35","volumn":"3195.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.19","rise":"-0.78%","time":"01:40","volumn":"4092.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"187.90","rise":"-0.93%","time":"01:45","volumn":"7038.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"187.88","rise":"-0.94%","time":"01:50","volumn":"3789.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"187.71","rise":"-1.03%","time":"01:55","volumn":"4162.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"187.59","rise":"-1.09%","time":"02:00","volumn":"4022.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"187.41","rise":"-1.19%","time":"02:05","volumn":"4613.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"187.60","rise":"-1.08%","time":"02:10","volumn":"5787.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"187.68","rise":"-1.04%","time":"02:15","volumn":"2995.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"187.36","rise":"-1.21%","time":"02:20","volumn":"5871.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"187.70","rise":"-1.03%","time":"02:25","volumn":"2506.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"187.71","rise":"-1.03%","time":"02:30","volumn":"3864.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"187.47","rise":"-1.15%","time":"02:35","volumn":"3252.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"187.76","rise":"-1.00%","time":"02:40","volumn":"3310.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"187.53","rise":"-1.12%","time":"02:45","volumn":"2639.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"187.46","rise":"-1.16%","time":"02:50","volumn":"2332.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"187.30","rise":"-1.24%","time":"02:55","volumn":"4000.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"187.27","rise":"-1.26%","time":"03:00","volumn":"2429.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"187.46","rise":"-1.16%","time":"03:05","volumn":"3442.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"187.45","rise":"-1.17%","time":"03:10","volumn":"3539.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"187.48","rise":"-1.15%","time":"03:15","volumn":"4491.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"187.50","rise":"-1.14%","time":"03:20","volumn":"4711.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"187.44","rise":"-1.17%","time":"03:25","volumn":"3430.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"187.62","rise":"-1.08%","time":"03:30","volumn":"8080.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"187.68","rise":"-1.04%","time":"03:35","volumn":"4881.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"187.44","rise":"-1.17%","time":"03:40","volumn":"5518.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"187.28","rise":"-1.25%","time":"03:45","volumn":"6185.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"186.95","rise":"-1.43%","time":"03:50","volumn":"7267.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"186.90","rise":"-1.46%","time":"03:55","volumn":"1.22\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"186.88","rise":"-1.47%","time":"04:00","volumn":"14.45\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"390.64","ratio":"-0.01%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"529.50","ratio":"0.67%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"457.95","ratio":"0.95%"}],"marketCapitalization":"29131.69\u4ebf","maxPrice":"190.58","minPrice":"188.04","monthlyTendency":{"cx":{"o":["2024\/04\/26","2024\/05\/23"]},"cy":{"o":["192.35","186.53","180.70","174.88","169.05"]},"cyrate":{"o":["13.78%","10.34%","6.89%","3.45%","0.00%"]},"p":[{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.05","rise":"0","time":"04\/26","volumn":"44.84\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"173.25","rise":"2.48%","time":"04\/29","volumn":"68.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"170.08","rise":"0.61%","time":"04\/30","volumn":"65.93\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"169.05","rise":"0.00%","time":"05\/01","volumn":"50.38\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.78","rise":"2.21%","time":"05\/02","volumn":"94.21\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.13","rise":"8.33%","time":"05\/03","volumn":"163.22\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"181.46","rise":"7.34%","time":"05\/06","volumn":"78.57\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.15","rise":"7.75%","time":"05\/07","volumn":"77.31\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.49","rise":"7.95%","time":"05\/08","volumn":"45.06\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"184.32","rise":"9.03%","time":"05\/09","volumn":"48.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.05","rise":"8.28%","time":"05\/10","volumn":"50.76\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.28","rise":"10.19%","time":"05\/13","volumn":"72.04\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.43","rise":"10.87%","time":"05\/14","volumn":"52.39\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.72","rise":"12.23%","time":"05\/15","volumn":"70.40\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.84","rise":"12.30%","time":"05\/16","volumn":"52.85\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.87","rise":"12.32%","time":"05\/17","volumn":"41.28\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.04","rise":"13.01%","time":"05\/20","volumn":"44.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.35","rise":"13.78%","time":"05\/21","volumn":"42.31\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"190.90","rise":"12.93%","time":"05\/22","volumn":"34.65\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"186.88","rise":"10.55%","time":"05\/23","volumn":"51.01\u4e07"}],"points":"20"},"open":"188.82","priceChangeRatio":"1.66%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u82f9\u679c","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["190.57","189.97","189.36","188.75","188.14"]},"cyrate":{"o":["1.98%","1.65%","1.33%","1.00%","0.67%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.61","rise":"0.93%","time":"21:31","volumn":"1.11\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.63","rise":"0.94%","time":"21:32","volumn":"1.29\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.80","rise":"1.03%","time":"21:33","volumn":"1.49\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.94","rise":"1.10%","time":"21:34","volumn":"1.75\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.11","rise":"1.19%","time":"21:35","volumn":"2.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.97","rise":"1.12%","time":"21:36","volumn":"2.22\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.67","rise":"0.96%","time":"21:37","volumn":"2.55\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.39","rise":"0.81%","time":"21:38","volumn":"2.79\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.14","rise":"0.67%","time":"21:39","volumn":"3.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.33","rise":"0.78%","time":"21:40","volumn":"3.17\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.21","rise":"0.71%","time":"21:41","volumn":"3.37\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.22","rise":"0.72%","time":"21:42","volumn":"3.53\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.37","rise":"0.80%","time":"21:43","volumn":"3.65\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.14","rise":"0.67%","time":"21:44","volumn":"3.77\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.32","rise":"0.77%","time":"21:45","volumn":"3.92\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.26","rise":"0.74%","time":"21:46","volumn":"4.09\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.22","rise":"0.71%","time":"21:47","volumn":"4.21\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.34","rise":"0.78%","time":"21:48","volumn":"4.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.21","rise":"0.71%","time":"21:49","volumn":"4.53\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.30","rise":"0.76%","time":"21:50","volumn":"4.63\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.20","rise":"0.71%","time":"21:51","volumn":"4.73\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.36","rise":"0.79%","time":"21:52","volumn":"4.85\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.35","rise":"0.79%","time":"21:53","volumn":"4.98\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.27","rise":"0.74%","time":"21:54","volumn":"5.05\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.45","rise":"0.84%","time":"21:55","volumn":"5.19\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.59","rise":"0.92%","time":"21:56","volumn":"5.38\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.74","rise":"1.00%","time":"21:57","volumn":"5.51\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.67","rise":"0.96%","time":"21:58","volumn":"5.64\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.71","rise":"0.98%","time":"21:59","volumn":"5.71\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.75","rise":"1.00%","time":"22:00","volumn":"5.85\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.03","rise":"1.15%","time":"22:01","volumn":"6.06\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.95","rise":"1.10%","time":"22:02","volumn":"6.17\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.73","rise":"0.99%","time":"22:03","volumn":"6.27\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.79","rise":"1.02%","time":"22:04","volumn":"6.34\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.92","rise":"1.09%","time":"22:05","volumn":"6.45\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.95","rise":"1.10%","time":"22:06","volumn":"6.57\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.02","rise":"1.15%","time":"22:07","volumn":"6.68\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.91","rise":"1.08%","time":"22:08","volumn":"6.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.97","rise":"1.12%","time":"22:09","volumn":"6.86\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.93","rise":"1.10%","time":"22:10","volumn":"6.91\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.97","rise":"1.12%","time":"22:11","volumn":"6.98\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.90","rise":"1.08%","time":"22:12","volumn":"7.07\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.93","rise":"1.10%","time":"22:13","volumn":"7.19\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.76","rise":"1.01%","time":"22:14","volumn":"7.28\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.73","rise":"0.99%","time":"22:15","volumn":"7.39\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.79","rise":"1.02%","time":"22:16","volumn":"7.50\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.90","rise":"1.08%","time":"22:17","volumn":"7.75\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.97","rise":"1.12%","time":"22:18","volumn":"7.86\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.05","rise":"1.16%","time":"22:19","volumn":"7.96\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.13","rise":"1.20%","time":"22:20","volumn":"8.12\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.22","rise":"1.25%","time":"22:21","volumn":"8.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.06","rise":"1.17%","time":"22:22","volumn":"8.36\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.05","rise":"1.16%","time":"22:23","volumn":"8.44\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.14","rise":"1.21%","time":"22:24","volumn":"8.51\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.25","rise":"1.27%","time":"22:25","volumn":"8.62\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.30","rise":"1.30%","time":"22:26","volumn":"8.71\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.39","rise":"1.34%","time":"22:27","volumn":"8.82\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.43","rise":"1.36%","time":"22:28","volumn":"8.91\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.41","rise":"1.36%","time":"22:29","volumn":"8.99\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.51","rise":"1.41%","time":"22:30","volumn":"9.17\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.37","rise":"1.33%","time":"22:31","volumn":"9.27\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.42","rise":"1.36%","time":"22:32","volumn":"9.34\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.44","rise":"1.37%","time":"22:33","volumn":"9.41\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.42","rise":"1.36%","time":"22:34","volumn":"9.46\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.38","rise":"1.34%","time":"22:35","volumn":"9.57\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.38","rise":"1.34%","time":"22:36","volumn":"9.65\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.39","rise":"1.34%","time":"22:37","volumn":"9.71\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.48","rise":"1.39%","time":"22:38","volumn":"9.78\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.47","rise":"1.38%","time":"22:39","volumn":"9.85\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.50","rise":"1.40%","time":"22:40","volumn":"9.93\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.50","rise":"1.40%","time":"22:41","volumn":"10.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.62","rise":"1.47%","time":"22:42","volumn":"10.18\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.64","rise":"1.48%","time":"22:43","volumn":"10.24\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.53","rise":"1.42%","time":"22:44","volumn":"10.30\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.44","rise":"1.37%","time":"22:45","volumn":"10.38\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.44","rise":"1.37%","time":"22:46","volumn":"10.44\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.44","rise":"1.37%","time":"22:47","volumn":"10.50\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.48","rise":"1.39%","time":"22:48","volumn":"10.55\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.44","rise":"1.37%","time":"22:49","volumn":"10.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.48","rise":"1.39%","time":"22:50","volumn":"10.67\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.45","rise":"1.38%","time":"22:51","volumn":"10.73\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.41","rise":"1.35%","time":"22:52","volumn":"10.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.51","rise":"1.41%","time":"22:53","volumn":"10.84\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.55","rise":"1.43%","time":"22:54","volumn":"10.90\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.61","rise":"1.46%","time":"22:55","volumn":"10.98\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.63","rise":"1.47%","time":"22:56","volumn":"11.07\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.62","rise":"1.47%","time":"22:57","volumn":"11.14\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.56","rise":"1.43%","time":"22:58","volumn":"11.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.67","rise":"1.49%","time":"22:59","volumn":"11.28\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.74","rise":"1.53%","time":"23:00","volumn":"11.34\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.70","rise":"1.51%","time":"23:01","volumn":"11.41\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.72","rise":"1.52%","time":"23:02","volumn":"11.48\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.72","rise":"1.52%","time":"23:03","volumn":"11.53\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.74","rise":"1.53%","time":"23:04","volumn":"11.61\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.85","rise":"1.59%","time":"23:05","volumn":"11.68\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.83","rise":"1.58%","time":"23:06","volumn":"11.75\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.82","rise":"1.57%","time":"23:07","volumn":"11.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.74","rise":"1.53%","time":"23:08","volumn":"11.89\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.81","rise":"1.57%","time":"23:09","volumn":"11.95\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.82","rise":"1.57%","time":"23:10","volumn":"12.03\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.82","rise":"1.57%","time":"23:11","volumn":"12.12\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.85","rise":"1.59%","time":"23:12","volumn":"12.19\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.88","rise":"1.61%","time":"23:13","volumn":"12.30\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.97","rise":"1.65%","time":"23:14","volumn":"12.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.96","rise":"1.65%","time":"23:15","volumn":"12.78\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.94","rise":"1.64%","time":"23:16","volumn":"12.84\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.91","rise":"1.62%","time":"23:17","volumn":"12.90\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.87","rise":"1.60%","time":"23:18","volumn":"13.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.91","rise":"1.62%","time":"23:19","volumn":"13.11\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.98","rise":"1.66%","time":"23:20","volumn":"13.18\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"190.10","rise":"1.72%","time":"23:21","volumn":"13.28\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"190.12","rise":"1.73%","time":"23:22","volumn":"13.37\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"190.20","rise":"1.78%","time":"23:23","volumn":"13.47\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"190.24","rise":"1.80%","time":"23:24","volumn":"13.68\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"190.16","rise":"1.76%","time":"23:25","volumn":"13.74\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"190.15","rise":"1.75%","time":"23:26","volumn":"13.79\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"190.18","rise":"1.77%","time":"23:27","volumn":"13.86\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"190.20","rise":"1.78%","time":"23:28","volumn":"13.92\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"190.10","rise":"1.73%","time":"23:29","volumn":"13.97\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"190.10","rise":"1.72%","time":"23:30","volumn":"14.03\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"190.15","rise":"1.75%","time":"23:31","volumn":"14.12\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"190.12","rise":"1.74%","time":"23:32","volumn":"14.18\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"190.13","rise":"1.74%","time":"23:33","volumn":"14.22\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"190.16","rise":"1.76%","time":"23:34","volumn":"14.29\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"190.16","rise":"1.76%","time":"23:35","volumn":"14.35\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.90","rise":"1.62%","time":"23:36","volumn":"14.52\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.92","rise":"1.63%","time":"23:37","volumn":"14.57\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.86","rise":"1.59%","time":"23:38","volumn":"14.65\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.82","rise":"1.57%","time":"23:39","volumn":"14.72\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.80","rise":"1.56%","time":"23:40","volumn":"14.77\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.90","rise":"1.62%","time":"23:41","volumn":"14.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.95","rise":"1.64%","time":"23:42","volumn":"14.88\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"190.04","rise":"1.69%","time":"23:43","volumn":"14.96\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"190.11","rise":"1.73%","time":"23:44","volumn":"15.04\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"190.12","rise":"1.73%","time":"23:45","volumn":"15.08\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"190.06","rise":"1.70%","time":"23:46","volumn":"15.12\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"190.03","rise":"1.69%","time":"23:47","volumn":"15.18\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"190.04","rise":"1.69%","time":"23:48","volumn":"15.21\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"190.12","rise":"1.73%","time":"23:49","volumn":"15.25\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"190.14","rise":"1.74%","time":"23:50","volumn":"15.31\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"190.16","rise":"1.76%","time":"23:51","volumn":"15.36\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"190.08","rise":"1.71%","time":"23:52","volumn":"15.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"190.09","rise":"1.72%","time":"23:53","volumn":"15.44\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"190.19","rise":"1.77%","time":"23:54","volumn":"15.50\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"190.27","rise":"1.81%","time":"23:55","volumn":"15.58\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"190.19","rise":"1.77%","time":"23:56","volumn":"15.61\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"190.13","rise":"1.74%","time":"23:57","volumn":"15.66\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"190.19","rise":"1.77%","time":"23:58","volumn":"15.69\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"190.18","rise":"1.77%","time":"23:59","volumn":"15.72\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.18","rise":"1.76%","time":"00:00","volumn":"15.74\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.19","rise":"1.77%","time":"00:01","volumn":"15.77\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.20","rise":"1.78%","time":"00:02","volumn":"15.81\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.25","rise":"1.81%","time":"00:03","volumn":"15.87\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.20","rise":"1.77%","time":"00:04","volumn":"15.92\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.27","rise":"1.81%","time":"00:05","volumn":"15.96\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.24","rise":"1.80%","time":"00:06","volumn":"15.99\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.25","rise":"1.80%","time":"00:07","volumn":"16.04\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.25","rise":"1.80%","time":"00:08","volumn":"16.08\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.27","rise":"1.81%","time":"00:09","volumn":"16.21\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.33","rise":"1.85%","time":"00:10","volumn":"16.26\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.35","rise":"1.86%","time":"00:11","volumn":"16.30\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.32","rise":"1.84%","time":"00:12","volumn":"16.36\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.37","rise":"1.87%","time":"00:13","volumn":"16.46\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.30","rise":"1.83%","time":"00:14","volumn":"16.54\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.31","rise":"1.84%","time":"00:15","volumn":"16.59\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.31","rise":"1.84%","time":"00:16","volumn":"16.62\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.40","rise":"1.88%","time":"00:17","volumn":"16.70\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.45","rise":"1.91%","time":"00:18","volumn":"16.77\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.51","rise":"1.95%","time":"00:19","volumn":"17.01\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.57","rise":"1.98%","time":"00:20","volumn":"17.12\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.50","rise":"1.94%","time":"00:21","volumn":"17.18\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.44","rise":"1.90%","time":"00:22","volumn":"17.26\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.43","rise":"1.90%","time":"00:23","volumn":"17.30\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.49","rise":"1.93%","time":"00:24","volumn":"17.35\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.49","rise":"1.93%","time":"00:25","volumn":"17.40\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.49","rise":"1.93%","time":"00:26","volumn":"17.45\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.50","rise":"1.94%","time":"00:27","volumn":"17.49\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.53","rise":"1.96%","time":"00:28","volumn":"17.51\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.49","rise":"1.93%","time":"00:29","volumn":"17.55\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.38","rise":"1.87%","time":"00:30","volumn":"17.61\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.37","rise":"1.87%","time":"00:31","volumn":"17.66\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.51","rise":"1.95%","time":"00:32","volumn":"17.70\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.43","rise":"1.90%","time":"00:33","volumn":"17.73\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.41","rise":"1.89%","time":"00:34","volumn":"17.77\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.38","rise":"1.87%","time":"00:35","volumn":"17.80\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.40","rise":"1.88%","time":"00:36","volumn":"17.84\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.35","rise":"1.86%","time":"00:37","volumn":"17.90\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.37","rise":"1.87%","time":"00:38","volumn":"17.94\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.42","rise":"1.89%","time":"00:39","volumn":"17.97\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.40","rise":"1.88%","time":"00:40","volumn":"18.01\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.43","rise":"1.90%","time":"00:41","volumn":"18.05\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.43","rise":"1.90%","time":"00:42","volumn":"18.08\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.42","rise":"1.89%","time":"00:43","volumn":"18.11\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.44","rise":"1.90%","time":"00:44","volumn":"18.18\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.44","rise":"1.90%","time":"00:45","volumn":"18.23\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.44","rise":"1.91%","time":"00:46","volumn":"18.27\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.35","rise":"1.86%","time":"00:47","volumn":"18.32\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.38","rise":"1.87%","time":"00:48","volumn":"18.36\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.39","rise":"1.88%","time":"00:49","volumn":"18.39\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.39","rise":"1.88%","time":"00:50","volumn":"18.41\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.38","rise":"1.87%","time":"00:51","volumn":"18.44\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.38","rise":"1.88%","time":"00:52","volumn":"18.47\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.44","rise":"1.90%","time":"00:53","volumn":"18.51\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.49","rise":"1.93%","time":"00:54","volumn":"18.54\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.52","rise":"1.95%","time":"00:55","volumn":"18.59\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.45","rise":"1.91%","time":"00:56","volumn":"18.66\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.37","rise":"1.87%","time":"00:57","volumn":"18.76\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.30","rise":"1.83%","time":"00:58","volumn":"18.85\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.29","rise":"1.83%","time":"00:59","volumn":"18.88\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.35","rise":"1.86%","time":"01:00","volumn":"18.94\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.38","rise":"1.87%","time":"01:01","volumn":"18.98\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.40","rise":"1.88%","time":"01:02","volumn":"19.01\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.38","rise":"1.87%","time":"01:03","volumn":"19.06\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.30","rise":"1.83%","time":"01:04","volumn":"19.09\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.34","rise":"1.85%","time":"01:05","volumn":"19.13\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.35","rise":"1.86%","time":"01:06","volumn":"19.15\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.32","rise":"1.84%","time":"01:07","volumn":"19.18\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.34","rise":"1.85%","time":"01:08","volumn":"19.22\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.35","rise":"1.86%","time":"01:09","volumn":"19.30\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.31","rise":"1.84%","time":"01:10","volumn":"19.33\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.33","rise":"1.85%","time":"01:11","volumn":"19.38\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.31","rise":"1.84%","time":"01:12","volumn":"19.41\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.29","rise":"1.82%","time":"01:13","volumn":"19.47\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.35","rise":"1.86%","time":"01:14","volumn":"19.52\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.36","rise":"1.86%","time":"01:15","volumn":"19.56\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.38","rise":"1.87%","time":"01:16","volumn":"19.59\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.33","rise":"1.85%","time":"01:17","volumn":"19.61\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.34","rise":"1.85%","time":"01:18","volumn":"19.65\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.34","rise":"1.85%","time":"01:19","volumn":"19.70\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.37","rise":"1.87%","time":"01:20","volumn":"19.73\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.41","rise":"1.89%","time":"01:21","volumn":"19.77\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.38","rise":"1.87%","time":"01:22","volumn":"19.79\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.43","rise":"1.90%","time":"01:23","volumn":"19.83\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.44","rise":"1.90%","time":"01:24","volumn":"19.85\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.46","rise":"1.92%","time":"01:25","volumn":"19.89\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.53","rise":"1.95%","time":"01:26","volumn":"19.95\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.54","rise":"1.96%","time":"01:27","volumn":"19.99\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.53","rise":"1.95%","time":"01:28","volumn":"20.01\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.42","rise":"1.89%","time":"01:29","volumn":"20.05\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.41","rise":"1.89%","time":"01:30","volumn":"20.10\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.32","rise":"1.84%","time":"01:31","volumn":"20.15\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.28","rise":"1.82%","time":"01:32","volumn":"20.22\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.30","rise":"1.83%","time":"01:33","volumn":"20.25\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.26","rise":"1.81%","time":"01:34","volumn":"20.33\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.27","rise":"1.81%","time":"01:35","volumn":"20.36\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.31","rise":"1.84%","time":"01:36","volumn":"20.41\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.29","rise":"1.83%","time":"01:37","volumn":"20.45\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.24","rise":"1.80%","time":"01:38","volumn":"20.48\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.31","rise":"1.84%","time":"01:39","volumn":"20.52\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.36","rise":"1.86%","time":"01:40","volumn":"20.55\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.29","rise":"1.82%","time":"01:41","volumn":"20.59\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.21","rise":"1.78%","time":"01:42","volumn":"20.64\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.23","rise":"1.79%","time":"01:43","volumn":"20.66\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.22","rise":"1.79%","time":"01:44","volumn":"20.69\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.23","rise":"1.79%","time":"01:45","volumn":"20.72\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.13","rise":"1.74%","time":"01:46","volumn":"20.78\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.16","rise":"1.75%","time":"01:47","volumn":"20.96\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.09","rise":"1.72%","time":"01:48","volumn":"21.01\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.09","rise":"1.72%","time":"01:49","volumn":"21.05\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.16","rise":"1.75%","time":"01:50","volumn":"21.11\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.16","rise":"1.76%","time":"01:51","volumn":"21.16\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.18","rise":"1.77%","time":"01:52","volumn":"21.20\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.16","rise":"1.76%","time":"01:53","volumn":"21.24\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.19","rise":"1.77%","time":"01:54","volumn":"21.28\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.23","rise":"1.79%","time":"01:55","volumn":"21.32\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.29","rise":"1.83%","time":"01:56","volumn":"21.38\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.27","rise":"1.81%","time":"01:57","volumn":"21.44\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.27","rise":"1.81%","time":"01:58","volumn":"21.48\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.19","rise":"1.77%","time":"01:59","volumn":"21.56\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.08","rise":"1.71%","time":"02:00","volumn":"21.60\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.12","rise":"1.73%","time":"02:01","volumn":"21.66\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.14","rise":"1.74%","time":"02:02","volumn":"21.71\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.15","rise":"1.75%","time":"02:03","volumn":"21.74\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.12","rise":"1.74%","time":"02:04","volumn":"21.77\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.18","rise":"1.77%","time":"02:05","volumn":"21.80\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.19","rise":"1.77%","time":"02:06","volumn":"21.83\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.31","rise":"1.84%","time":"02:07","volumn":"21.89\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.31","rise":"1.84%","time":"02:08","volumn":"21.92\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.40","rise":"1.88%","time":"02:09","volumn":"22.04\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.34","rise":"1.85%","time":"02:10","volumn":"22.10\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.31","rise":"1.84%","time":"02:11","volumn":"22.16\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.27","rise":"1.82%","time":"02:12","volumn":"22.21\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.37","rise":"1.87%","time":"02:13","volumn":"22.27\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.41","rise":"1.89%","time":"02:14","volumn":"22.32\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.38","rise":"1.88%","time":"02:15","volumn":"22.38\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.42","rise":"1.89%","time":"02:16","volumn":"22.42\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.40","rise":"1.88%","time":"02:17","volumn":"22.47\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.44","rise":"1.90%","time":"02:18","volumn":"22.50\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.42","rise":"1.89%","time":"02:19","volumn":"22.55\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.41","rise":"1.89%","time":"02:20","volumn":"22.60\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.38","rise":"1.87%","time":"02:21","volumn":"22.70\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.34","rise":"1.85%","time":"02:22","volumn":"22.74\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.27","rise":"1.81%","time":"02:23","volumn":"22.80\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.29","rise":"1.82%","time":"02:24","volumn":"22.86\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.23","rise":"1.79%","time":"02:25","volumn":"22.91\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.33","rise":"1.85%","time":"02:26","volumn":"22.96\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.29","rise":"1.83%","time":"02:27","volumn":"23.00\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.28","rise":"1.82%","time":"02:28","volumn":"23.06\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.27","rise":"1.82%","time":"02:29","volumn":"23.11\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.15","rise":"1.75%","time":"02:30","volumn":"23.18\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.12","rise":"1.74%","time":"02:31","volumn":"23.23\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.20","rise":"1.77%","time":"02:32","volumn":"23.27\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.20","rise":"1.78%","time":"02:33","volumn":"23.31\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.16","rise":"1.75%","time":"02:34","volumn":"23.35\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.18","rise":"1.76%","time":"02:35","volumn":"23.38\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.16","rise":"1.76%","time":"02:36","volumn":"23.41\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.20","rise":"1.78%","time":"02:37","volumn":"23.43\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.24","rise":"1.80%","time":"02:38","volumn":"23.46\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.32","rise":"1.84%","time":"02:39","volumn":"23.52\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.37","rise":"1.86%","time":"02:40","volumn":"23.55\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.32","rise":"1.84%","time":"02:41","volumn":"23.62\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.30","rise":"1.83%","time":"02:42","volumn":"23.65\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.34","rise":"1.85%","time":"02:43","volumn":"23.68\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.35","rise":"1.86%","time":"02:44","volumn":"23.71\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.33","rise":"1.84%","time":"02:45","volumn":"23.74\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.34","rise":"1.85%","time":"02:46","volumn":"23.77\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.28","rise":"1.82%","time":"02:47","volumn":"23.80\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.32","rise":"1.84%","time":"02:48","volumn":"23.84\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.34","rise":"1.85%","time":"02:49","volumn":"23.87\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.32","rise":"1.84%","time":"02:50","volumn":"23.90\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.37","rise":"1.87%","time":"02:51","volumn":"23.95\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.36","rise":"1.86%","time":"02:52","volumn":"23.99\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.37","rise":"1.87%","time":"02:53","volumn":"24.04\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.37","rise":"1.87%","time":"02:54","volumn":"24.08\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.37","rise":"1.87%","time":"02:55","volumn":"24.11\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.24","rise":"1.80%","time":"02:56","volumn":"24.17\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.21","rise":"1.78%","time":"02:57","volumn":"24.22\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.26","rise":"1.81%","time":"02:58","volumn":"24.25\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.25","rise":"1.80%","time":"02:59","volumn":"24.29\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.21","rise":"1.78%","time":"03:00","volumn":"24.35\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.25","rise":"1.80%","time":"03:01","volumn":"24.41\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.27","rise":"1.81%","time":"03:02","volumn":"24.44\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.11","rise":"1.73%","time":"03:03","volumn":"24.63\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.11","rise":"1.73%","time":"03:04","volumn":"24.69\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.04","rise":"1.69%","time":"03:05","volumn":"24.75\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.10","rise":"1.72%","time":"03:06","volumn":"24.80\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.12","rise":"1.73%","time":"03:07","volumn":"24.86\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.13","rise":"1.74%","time":"03:08","volumn":"24.93\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.11","rise":"1.73%","time":"03:09","volumn":"25.01\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.09","rise":"1.72%","time":"03:10","volumn":"25.06\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.11","rise":"1.73%","time":"03:11","volumn":"25.09\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.18","rise":"1.77%","time":"03:12","volumn":"25.13\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.15","rise":"1.75%","time":"03:13","volumn":"25.16\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.14","rise":"1.74%","time":"03:14","volumn":"25.20\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.12","rise":"1.74%","time":"03:15","volumn":"25.24\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.17","rise":"1.76%","time":"03:16","volumn":"25.29\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.20","rise":"1.77%","time":"03:17","volumn":"25.32\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.13","rise":"1.74%","time":"03:18","volumn":"25.37\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.16","rise":"1.75%","time":"03:19","volumn":"25.41\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.18","rise":"1.76%","time":"03:20","volumn":"25.46\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.15","rise":"1.75%","time":"03:21","volumn":"25.50\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.10","rise":"1.72%","time":"03:22","volumn":"25.56\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.04","rise":"1.69%","time":"03:23","volumn":"25.63\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.05","rise":"1.70%","time":"03:24","volumn":"25.66\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.05","rise":"1.69%","time":"03:25","volumn":"25.70\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.03","rise":"1.69%","time":"03:26","volumn":"25.75\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.03","rise":"1.69%","time":"03:27","volumn":"25.78\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.06","rise":"1.70%","time":"03:28","volumn":"25.82\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.06","rise":"1.70%","time":"03:29","volumn":"25.88\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.09","rise":"1.72%","time":"03:30","volumn":"25.93\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.13","rise":"1.74%","time":"03:31","volumn":"26.00\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.16","rise":"1.76%","time":"03:32","volumn":"26.08\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.18","rise":"1.76%","time":"03:33","volumn":"26.15\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.20","rise":"1.77%","time":"03:34","volumn":"26.19\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.20","rise":"1.78%","time":"03:35","volumn":"26.24\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.21","rise":"1.78%","time":"03:36","volumn":"26.28\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.11","rise":"1.73%","time":"03:37","volumn":"26.35\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.09","rise":"1.72%","time":"03:38","volumn":"26.39\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.24","rise":"1.80%","time":"03:39","volumn":"26.51\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.10","rise":"1.73%","time":"03:40","volumn":"26.58\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.12","rise":"1.73%","time":"03:41","volumn":"26.63\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.16","rise":"1.75%","time":"03:42","volumn":"26.69\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.13","rise":"1.74%","time":"03:43","volumn":"26.77\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.04","rise":"1.69%","time":"03:44","volumn":"26.80\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"189.99","rise":"1.66%","time":"03:45","volumn":"26.88\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.04","rise":"1.69%","time":"03:46","volumn":"26.96\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.00","rise":"1.67%","time":"03:47","volumn":"27.04\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"189.96","rise":"1.65%","time":"03:48","volumn":"27.08\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"189.89","rise":"1.61%","time":"03:49","volumn":"27.24\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"189.88","rise":"1.61%","time":"03:50","volumn":"27.35\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"189.98","rise":"1.66%","time":"03:51","volumn":"27.60\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.00","rise":"1.67%","time":"03:52","volumn":"27.73\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"189.92","rise":"1.63%","time":"03:53","volumn":"27.88\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"189.96","rise":"1.65%","time":"03:54","volumn":"28.00\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"189.99","rise":"1.66%","time":"03:55","volumn":"28.16\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"189.96","rise":"1.65%","time":"03:56","volumn":"28.32\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"189.93","rise":"1.63%","time":"03:57","volumn":"28.50\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"189.96","rise":"1.65%","time":"03:58","volumn":"28.67\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"189.97","rise":"1.65%","time":"03:59","volumn":"28.88\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"189.98","rise":"1.66%","time":"04:00","volumn":"35.46\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u82f9\u679c[AAPL]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_AAPL.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/AAPL.html?from=360search","volume":"3546.42\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/12","2024\/05\/23"]},"cy":{"o":["197.62","189.40","181.19","172.97","164.75"]},"cyrate":{"o":["8.10%","3.60%","-0.89%","-5.39%","-9.88%"]},"p":[{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"182.82","rise":"0","time":"06\/12","volumn":"54.31\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"182.34","rise":"-0.26%","time":"06\/13","volumn":"54.88\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"182.98","rise":"0.09%","time":"06\/14","volumn":"57.43\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"185.04","rise":"1.21%","time":"06\/15","volumn":"65.41\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"183.95","rise":"0.62%","time":"06\/16","volumn":"101.24\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"184.04","rise":"0.67%","time":"06\/20","volumn":"49.77\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"182.99","rise":"0.09%","time":"06\/21","volumn":"49.50\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"186.03","rise":"1.76%","time":"06\/22","volumn":"51.19\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"185.71","rise":"1.58%","time":"06\/23","volumn":"53.09\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"184.30","rise":"0.81%","time":"06\/26","volumn":"48.00\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"187.09","rise":"2.34%","time":"06\/27","volumn":"50.66\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"188.28","rise":"2.99%","time":"06\/28","volumn":"51.17\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"188.62","rise":"3.17%","time":"06\/29","volumn":"46.21\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"193.00","rise":"5.57%","time":"06\/30","volumn":"85.09\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"191.49","rise":"4.74%","time":"07\/03","volumn":"31.46\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"190.36","rise":"4.12%","time":"07\/05","volumn":"46.87\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"190.84","rise":"4.39%","time":"07\/06","volumn":"45.12\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"189.71","rise":"3.77%","time":"07\/07","volumn":"46.80\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"187.64","rise":"2.64%","time":"07\/10","volumn":"59.89\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"187.11","rise":"2.35%","time":"07\/11","volumn":"46.59\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"188.80","rise":"3.27%","time":"07\/12","volumn":"60.71\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"189.57","rise":"3.69%","time":"07\/13","volumn":"41.32\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"189.72","rise":"3.77%","time":"07\/14","volumn":"41.59\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"193.02","rise":"5.58%","time":"07\/17","volumn":"50.45\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"192.76","rise":"5.44%","time":"07\/18","volumn":"48.31\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"194.13","rise":"6.19%","time":"07\/19","volumn":"80.38\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"192.16","rise":"5.11%","time":"07\/20","volumn":"59.50\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"190.97","rise":"4.46%","time":"07\/21","volumn":"71.93\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"191.78","rise":"4.90%","time":"07\/24","volumn":"45.39\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"192.65","rise":"5.38%","time":"07\/25","volumn":"37.25\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"193.53","rise":"5.86%","time":"07\/26","volumn":"47.45\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"192.25","rise":"5.16%","time":"07\/27","volumn":"47.43\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"194.86","rise":"6.59%","time":"07\/28","volumn":"48.27\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"195.48","rise":"6.92%","time":"07\/31","volumn":"38.80\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"194.63","rise":"6.46%","time":"08\/01","volumn":"35.23\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"191.61","rise":"4.81%","time":"08\/02","volumn":"50.32\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"190.20","rise":"4.04%","time":"08\/03","volumn":"61.86\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"181.02","rise":"-0.98%","time":"08\/04","volumn":"115.85\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"177.88","rise":"-2.70%","time":"08\/07","volumn":"97.50\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"178.83","rise":"-2.18%","time":"08\/08","volumn":"67.76\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"177.22","rise":"-3.06%","time":"08\/09","volumn":"60.32\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"177.00","rise":"-3.18%","time":"08\/10","volumn":"54.64\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"177.06","rise":"-3.15%","time":"08\/11","volumn":"52.00\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"178.73","rise":"-2.24%","time":"08\/14","volumn":"43.62\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"176.72","rise":"-3.34%","time":"08\/15","volumn":"43.58\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"175.84","rise":"-3.82%","time":"08\/16","volumn":"44.99\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"173.27","rise":"-5.22%","time":"08\/17","volumn":"66.01\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"173.76","rise":"-4.96%","time":"08\/18","volumn":"61.13\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"175.11","rise":"-4.22%","time":"08\/21","volumn":"46.27\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"176.50","rise":"-3.46%","time":"08\/22","volumn":"42.06\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"180.39","rise":"-1.33%","time":"08\/23","volumn":"52.58\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"175.65","rise":"-3.92%","time":"08\/24","volumn":"54.92\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"177.88","rise":"-2.70%","time":"08\/25","volumn":"51.43\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"179.46","rise":"-1.84%","time":"08\/28","volumn":"43.78\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"183.39","rise":"0.31%","time":"08\/29","volumn":"52.96\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"186.92","rise":"2.24%","time":"08\/30","volumn":"60.77\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"187.14","rise":"2.36%","time":"08\/31","volumn":"60.76\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"188.73","rise":"3.23%","time":"09\/01","volumn":"45.74\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"188.97","rise":"3.36%","time":"09\/05","volumn":"45.24\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"182.18","rise":"-0.35%","time":"09\/06","volumn":"81.69\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"176.83","rise":"-3.28%","time":"09\/07","volumn":"112.41\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"177.45","rise":"-2.94%","time":"09\/08","volumn":"65.57\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"178.63","rise":"-2.29%","time":"09\/11","volumn":"58.90\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"175.57","rise":"-3.97%","time":"09\/12","volumn":"90.32\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"173.48","rise":"-5.11%","time":"09\/13","volumn":"84.20\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"175.01","rise":"-4.27%","time":"09\/14","volumn":"60.87\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"174.28","rise":"-4.67%","time":"09\/15","volumn":"109.21\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"177.24","rise":"-3.05%","time":"09\/18","volumn":"67.19\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"178.34","rise":"-2.45%","time":"09\/19","volumn":"51.78\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"174.76","rise":"-4.41%","time":"09\/20","volumn":"58.37\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"173.20","rise":"-5.26%","time":"09\/21","volumn":"63.09\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"174.06","rise":"-4.79%","time":"09\/22","volumn":"56.68\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"175.35","rise":"-4.09%","time":"09\/25","volumn":"46.13\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"171.23","rise":"-6.34%","time":"09\/26","volumn":"64.55\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"169.70","rise":"-7.18%","time":"09\/27","volumn":"66.88\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"169.96","rise":"-7.03%","time":"09\/28","volumn":"56.26\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"170.48","rise":"-6.75%","time":"09\/29","volumn":"51.83\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"173.02","rise":"-5.36%","time":"10\/02","volumn":"52.13\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"171.67","rise":"-6.10%","time":"10\/03","volumn":"49.40\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"172.93","rise":"-5.41%","time":"10\/04","volumn":"52.99\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"174.18","rise":"-4.73%","time":"10\/05","volumn":"48.50\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"176.76","rise":"-3.31%","time":"10\/06","volumn":"57.24\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"178.26","rise":"-2.49%","time":"10\/09","volumn":"42.36\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"177.66","rise":"-2.82%","time":"10\/10","volumn":"43.67\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"179.07","rise":"-2.05%","time":"10\/11","volumn":"47.50\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"179.98","rise":"-1.55%","time":"10\/12","volumn":"56.70\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"178.12","rise":"-2.57%","time":"10\/13","volumn":"51.44\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"177.99","rise":"-2.64%","time":"10\/16","volumn":"52.48\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"176.42","rise":"-3.50%","time":"10\/17","volumn":"57.52\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"175.11","rise":"-4.22%","time":"10\/18","volumn":"54.72\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"174.73","rise":"-4.43%","time":"10\/19","volumn":"59.27\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"172.15","rise":"-5.84%","time":"10\/20","volumn":"64.22\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"172.27","rise":"-5.77%","time":"10\/23","volumn":"55.95\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"172.71","rise":"-5.53%","time":"10\/24","volumn":"43.79\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"170.37","rise":"-6.81%","time":"10\/25","volumn":"57.05\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"166.16","rise":"-9.11%","time":"10\/26","volumn":"70.50\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"167.49","rise":"-8.39%","time":"10\/27","volumn":"58.48\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"169.56","rise":"-7.25%","time":"10\/30","volumn":"51.09\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"170.04","rise":"-6.99%","time":"10\/31","volumn":"44.83\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"173.24","rise":"-5.24%","time":"11\/01","volumn":"56.87\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"176.84","rise":"-3.27%","time":"11\/02","volumn":"76.83\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"175.92","rise":"-3.77%","time":"11\/03","volumn":"79.78\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"178.50","rise":"-2.36%","time":"11\/06","volumn":"63.79\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"181.09","rise":"-0.95%","time":"11\/07","volumn":"70.46\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"182.16","rise":"-0.36%","time":"11\/08","volumn":"49.26\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"181.68","rise":"-0.62%","time":"11\/09","volumn":"53.65\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"185.91","rise":"1.69%","time":"11\/10","volumn":"66.12\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"184.31","rise":"0.82%","time":"11\/13","volumn":"43.59\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"186.95","rise":"2.26%","time":"11\/14","volumn":"60.03\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"187.52","rise":"2.57%","time":"11\/15","volumn":"53.65\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"189.22","rise":"3.50%","time":"11\/16","volumn":"54.32\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"189.20","rise":"3.49%","time":"11\/17","volumn":"50.91\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"190.96","rise":"4.45%","time":"11\/20","volumn":"46.50\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"190.15","rise":"4.01%","time":"11\/21","volumn":"38.07\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"190.82","rise":"4.38%","time":"11\/22","volumn":"39.61\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"189.48","rise":"3.64%","time":"11\/24","volumn":"23.36\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"189.30","rise":"3.54%","time":"11\/27","volumn":"40.49\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"189.91","rise":"3.88%","time":"11\/28","volumn":"38.33\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"188.88","rise":"3.31%","time":"11\/29","volumn":"42.97\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"189.46","rise":"3.63%","time":"11\/30","volumn":"48.69\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"190.75","rise":"4.34%","time":"12\/01","volumn":"45.62\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"188.94","rise":"3.35%","time":"12\/04","volumn":"43.35\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"192.93","rise":"5.53%","time":"12\/05","volumn":"66.35\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"191.83","rise":"4.93%","time":"12\/06","volumn":"41.05\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"193.78","rise":"5.99%","time":"12\/07","volumn":"47.43\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"195.22","rise":"6.78%","time":"12\/08","volumn":"53.37\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"192.69","rise":"5.40%","time":"12\/11","volumn":"60.90\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"194.22","rise":"6.24%","time":"12\/12","volumn":"52.66\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"197.47","rise":"8.01%","time":"12\/13","volumn":"69.67\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"197.62","rise":"8.10%","time":"12\/14","volumn":"66.78\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"197.08","rise":"7.80%","time":"12\/15","volumn":"128.18\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"195.40","rise":"6.88%","time":"12\/18","volumn":"55.66\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"196.45","rise":"7.46%","time":"12\/19","volumn":"40.66\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"194.34","rise":"6.30%","time":"12\/20","volumn":"52.16\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"194.19","rise":"6.22%","time":"12\/21","volumn":"46.41\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"193.11","rise":"5.63%","time":"12\/22","volumn":"37.12\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"192.56","rise":"5.33%","time":"12\/26","volumn":"28.88\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"192.66","rise":"5.38%","time":"12\/27","volumn":"48.05\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"193.09","rise":"5.62%","time":"12\/28","volumn":"34.01\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"192.04","rise":"5.04%","time":"12\/29","volumn":"42.62\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"185.15","rise":"1.27%","time":"01\/02","volumn":"82.36\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"183.76","rise":"0.51%","time":"01\/03","volumn":"58.33\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"181.42","rise":"-0.77%","time":"01\/04","volumn":"71.92\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"180.69","rise":"-1.17%","time":"01\/05","volumn":"62.30\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"185.07","rise":"1.23%","time":"01\/08","volumn":"59.09\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"184.65","rise":"1.00%","time":"01\/09","volumn":"42.79\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"185.70","rise":"1.58%","time":"01\/10","volumn":"46.72\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"185.10","rise":"1.25%","time":"01\/11","volumn":"49.07\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"185.43","rise":"1.43%","time":"01\/12","volumn":"40.43\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"183.14","rise":"0.18%","time":"01\/16","volumn":"65.56\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"182.19","rise":"-0.34%","time":"01\/17","volumn":"47.27\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"188.14","rise":"2.91%","time":"01\/18","volumn":"77.88\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"191.07","rise":"4.51%","time":"01\/19","volumn":"68.74\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"193.40","rise":"5.79%","time":"01\/22","volumn":"60.10\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"194.69","rise":"6.49%","time":"01\/23","volumn":"42.30\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"194.01","rise":"6.12%","time":"01\/24","volumn":"53.57\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"193.68","rise":"5.94%","time":"01\/25","volumn":"54.73\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"191.93","rise":"4.98%","time":"01\/26","volumn":"44.54\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"191.24","rise":"4.61%","time":"01\/29","volumn":"47.03\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"187.55","rise":"2.59%","time":"01\/30","volumn":"55.68\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"183.91","rise":"0.60%","time":"01\/31","volumn":"55.39\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"186.37","rise":"1.94%","time":"02\/01","volumn":"63.60\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"185.36","rise":"1.39%","time":"02\/02","volumn":"102.47\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"187.19","rise":"2.39%","time":"02\/05","volumn":"69.57\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"188.81","rise":"3.28%","time":"02\/06","volumn":"43.29\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"188.92","rise":"3.34%","time":"02\/07","volumn":"53.40\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"187.83","rise":"2.74%","time":"02\/08","volumn":"40.92\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"188.60","rise":"3.16%","time":"02\/09","volumn":"45.10\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"186.90","rise":"2.23%","time":"02\/12","volumn":"41.73\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"184.79","rise":"1.08%","time":"02\/13","volumn":"56.46\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"183.90","rise":"0.59%","time":"02\/14","volumn":"54.52\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"183.61","rise":"0.43%","time":"02\/15","volumn":"65.27\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"182.06","rise":"-0.42%","time":"02\/16","volumn":"49.69\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"181.31","rise":"-0.83%","time":"02\/20","volumn":"53.60\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"182.07","rise":"-0.41%","time":"02\/21","volumn":"37.34\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"184.12","rise":"0.71%","time":"02\/22","volumn":"51.77\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"182.27","rise":"-0.30%","time":"02\/23","volumn":"45.05\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"180.91","rise":"-1.04%","time":"02\/26","volumn":"40.81\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"182.38","rise":"-0.24%","time":"02\/27","volumn":"54.21\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"181.17","rise":"-0.90%","time":"02\/28","volumn":"48.89\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"180.50","rise":"-1.27%","time":"02\/29","volumn":"136.57\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"179.41","rise":"-1.87%","time":"03\/01","volumn":"73.46\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"174.85","rise":"-4.36%","time":"03\/04","volumn":"81.39\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"169.87","rise":"-7.08%","time":"03\/05","volumn":"94.93\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"168.87","rise":"-7.63%","time":"03\/06","volumn":"68.42\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"168.75","rise":"-7.70%","time":"03\/07","volumn":"71.40\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"170.48","rise":"-6.75%","time":"03\/08","volumn":"76.11\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"172.50","rise":"-5.64%","time":"03\/11","volumn":"60.10\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"172.98","rise":"-5.38%","time":"03\/12","volumn":"59.78\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"170.88","rise":"-6.53%","time":"03\/13","volumn":"52.46\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"172.75","rise":"-5.51%","time":"03\/14","volumn":"72.86\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"172.37","rise":"-5.72%","time":"03\/15","volumn":"121.69\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"173.47","rise":"-5.11%","time":"03\/18","volumn":"75.57\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"175.83","rise":"-3.82%","time":"03\/19","volumn":"55.22\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"178.42","rise":"-2.41%","time":"03\/20","volumn":"53.42\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"171.12","rise":"-6.40%","time":"03\/21","volumn":"106.18\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"172.03","rise":"-5.90%","time":"03\/22","volumn":"71.16\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"170.60","rise":"-6.68%","time":"03\/25","volumn":"54.29\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"169.46","rise":"-7.31%","time":"03\/26","volumn":"57.39\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"173.06","rise":"-5.34%","time":"03\/27","volumn":"60.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.23","rise":"-6.34%","time":"03\/28","volumn":"65.67\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"169.78","rise":"-7.13%","time":"04\/01","volumn":"46.24\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"168.59","rise":"-7.78%","time":"04\/02","volumn":"49.33\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"169.40","rise":"-7.34%","time":"04\/03","volumn":"47.69\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"168.57","rise":"-7.79%","time":"04\/04","volumn":"53.70\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"169.33","rise":"-7.38%","time":"04\/05","volumn":"42.10\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"168.20","rise":"-8.00%","time":"04\/08","volumn":"37.43\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"169.42","rise":"-7.33%","time":"04\/09","volumn":"42.45\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"167.53","rise":"-8.36%","time":"04\/10","volumn":"49.71\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"174.79","rise":"-4.39%","time":"04\/11","volumn":"91.07\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"176.30","rise":"-3.57%","time":"04\/12","volumn":"101.67\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"172.44","rise":"-5.68%","time":"04\/15","volumn":"73.53\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"169.13","rise":"-7.49%","time":"04\/16","volumn":"73.71\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"167.75","rise":"-8.24%","time":"04\/17","volumn":"50.90\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"166.79","rise":"-8.77%","time":"04\/18","volumn":"43.12\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"164.75","rise":"-9.88%","time":"04\/19","volumn":"68.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"165.59","rise":"-9.42%","time":"04\/22","volumn":"48.12\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.65","rise":"-8.84%","time":"04\/23","volumn":"49.54\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.77","rise":"-7.69%","time":"04\/24","volumn":"48.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.64","rise":"-7.21%","time":"04\/25","volumn":"50.56\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.05","rise":"-7.53%","time":"04\/26","volumn":"44.84\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"173.25","rise":"-5.23%","time":"04\/29","volumn":"68.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"170.08","rise":"-6.97%","time":"04\/30","volumn":"65.93\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"169.05","rise":"-7.53%","time":"05\/01","volumn":"50.38\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.78","rise":"-5.49%","time":"05\/02","volumn":"94.21\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.13","rise":"0.17%","time":"05\/03","volumn":"163.22\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"181.46","rise":"-0.74%","time":"05\/06","volumn":"78.57\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.15","rise":"-0.37%","time":"05\/07","volumn":"77.31\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.49","rise":"-0.18%","time":"05\/08","volumn":"45.06\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"184.32","rise":"0.82%","time":"05\/09","volumn":"48.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.05","rise":"0.13%","time":"05\/10","volumn":"50.76\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.28","rise":"1.89%","time":"05\/13","volumn":"72.04\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.43","rise":"2.52%","time":"05\/14","volumn":"52.39\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.72","rise":"3.77%","time":"05\/15","volumn":"70.40\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.84","rise":"3.84%","time":"05\/16","volumn":"52.85\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.87","rise":"3.86%","time":"05\/17","volumn":"41.28\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.04","rise":"4.50%","time":"05\/20","volumn":"44.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.35","rise":"5.21%","time":"05\/21","volumn":"42.31\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"190.90","rise":"4.42%","time":"05\/22","volumn":"34.65\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"186.88","rise":"2.22%","time":"05\/23","volumn":"51.01\u4e07"}],"points":"240"}}
为你推荐
苹果汇 新浪科技 新浪网
实时热点7分钟前更新
- 意见反馈
- 页面反馈