苹果_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐苹果官方官网 i苹果助手苹果百科苹果15promax 苹果官网中国官网苹果手机苹果手机官网苹果icloud官网苹果苹果官网苹果官方网站

Apple (中国大陆) - 官方网站

探索 Apple的创新世界,选购各式 iPhone、iPad、Apple Watch和 Mac,浏览各类配件、娱乐产品,并获得相关产品的专家服务支持。

apple.com.cn

苹果

美国科技公司

苹果公司（Apple Inc.）是美国的一家高科技公司，2007年由苹果电脑公司（Apple Computer, Inc.）更名而来，核心业务为电子科技产品，总部位于加利福尼亚州的库比蒂诺。苹果公司由史蒂夫·乔布斯、斯蒂夫·沃兹尼亚克和Ron Wayne在1976年4月1日创立，在高科技企业中以创新而闻名，知名的产品有Apple II、Macintosh电脑、Macbook笔记本电脑、iPod音乐播放器、iTunes商店、iMac一体机、iPhone手机和iPad平板电脑等，它在高科技企业中以创新而闻名。 2016年4月22日，苹果公司证实苹果两大互联网服务——iTunes Movies和iBooks Store在中国区关闭。9月，苹果中国第一家研发中心落户北京中关村朝阳园成立。11月25日，苹果更新了iPhone在中国的保修政策，不再以换代修。2017年2月，Brand Finance发布2017年度全球500强品牌榜单，苹果公司排名第二。7月12日，苹果宣布在贵州省建立中国的第一个数据中心。10月25日，苹果宣布收购新西兰无线充电公司PowerbyProxi。2018年5月25日，三星因侵犯iPhone专利被判向苹果赔偿5.39亿美元。12月11日，中国法院裁定禁售iPhone，苹果提起上诉，要求撤销中国对iPhone的销售禁令。 2019年4月16日，苹果与高通两家公司签订芯片供应协议，苹果向高通支付一笔专利费继续使用高通的移动芯片。2020年3月，苹果因“促进用户购买新iPhone”，被法院罚款2700万美元。因价格垄断法国竞争管理局罚款11亿欧元。

美国加利福尼亚州库比蒂诺

1976年4月1日

电脑硬件、电脑软件、消费电子产品、数字发布、零售

360百科查看更多

苹果[AAPL]美股_九方智投

192.32 1.03 (0.54%)

2024-06-01 04:01:00 (北京时间)

{"amount":"126.50\u4ebf","changeAmount":"1.03","close":"191.29","currentPrice":"192.32","currenttime":"2024-06-01 04:01:00","e":{"@attributes":{"datetime":"2024-06-01 04:01:00","e1":"192.32","e2":"1.03","e3":"(0.54%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/25","05\/28","05\/29","05\/30","05\/31"]},"cy":{"o":["192.72","191.26","189.80","188.34","186.88"]},"cyrate":{"o":["2.80%","2.02%","1.24%","0.46%","-0.31%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"187.47","rise":"0","time":"02:35","volumn":"3252.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"187.76","rise":"0.16%","time":"02:40","volumn":"3310.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"187.53","rise":"0.03%","time":"02:45","volumn":"2639.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"187.46","rise":"-0.01%","time":"02:50","volumn":"2332.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"187.30","rise":"-0.09%","time":"02:55","volumn":"4000.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"187.27","rise":"-0.11%","time":"03:00","volumn":"2429.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"187.46","rise":"-0.01%","time":"03:05","volumn":"3442.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"187.45","rise":"-0.01%","time":"03:10","volumn":"3539.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"187.48","rise":"0.01%","time":"03:15","volumn":"4491.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"187.50","rise":"0.02%","time":"03:20","volumn":"4711.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"187.44","rise":"-0.02%","time":"03:25","volumn":"3430.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"187.62","rise":"0.08%","time":"03:30","volumn":"8080.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"187.68","rise":"0.11%","time":"03:35","volumn":"4881.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"187.44","rise":"-0.02%","time":"03:40","volumn":"5518.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"187.28","rise":"-0.10%","time":"03:45","volumn":"6185.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"186.95","rise":"-0.28%","time":"03:50","volumn":"7267.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"186.90","rise":"-0.30%","time":"03:55","volumn":"1.22\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"186.88","rise":"-0.31%","time":"04:00","volumn":"14.45\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.11","rise":"0.87%","time":"21:35","volumn":"2.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.33","rise":"0.46%","time":"21:40","volumn":"1.14\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.32","rise":"0.45%","time":"21:45","volumn":"7552.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.30","rise":"0.44%","time":"21:50","volumn":"7110.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.45","rise":"0.52%","time":"21:55","volumn":"5563.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.75","rise":"0.68%","time":"22:00","volumn":"6576.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.92","rise":"0.77%","time":"22:05","volumn":"6063.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.93","rise":"0.78%","time":"22:10","volumn":"4607.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"188.73","rise":"0.67%","time":"22:15","volumn":"4763.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.13","rise":"0.89%","time":"22:20","volumn":"7287.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.25","rise":"0.95%","time":"22:25","volumn":"4989.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.51","rise":"1.09%","time":"22:30","volumn":"5479.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.38","rise":"1.02%","time":"22:35","volumn":"4000.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.50","rise":"1.08%","time":"22:40","volumn":"3632.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.44","rise":"1.05%","time":"22:45","volumn":"4523.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.48","rise":"1.07%","time":"22:50","volumn":"2877.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.61","rise":"1.14%","time":"22:55","volumn":"3135.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.74","rise":"1.21%","time":"23:00","volumn":"3564.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.85","rise":"1.27%","time":"23:05","volumn":"3415.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.82","rise":"1.25%","time":"23:10","volumn":"3509.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.96","rise":"1.33%","time":"23:15","volumn":"7459.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.98","rise":"1.34%","time":"23:20","volumn":"4050.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"190.16","rise":"1.44%","time":"23:25","volumn":"5604.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"190.10","rise":"1.40%","time":"23:30","volumn":"2901.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"190.16","rise":"1.43%","time":"23:35","volumn":"3220.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.80","rise":"1.24%","time":"23:40","volumn":"4183.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"190.12","rise":"1.41%","time":"23:45","volumn":"3089.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"190.14","rise":"1.42%","time":"23:50","volumn":"2242.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"190.27","rise":"1.49%","time":"23:55","volumn":"2707.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.18","rise":"1.44%","time":"00:00","volumn":"1608.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.27","rise":"1.49%","time":"00:05","volumn":"2256.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.33","rise":"1.53%","time":"00:10","volumn":"2955.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.31","rise":"1.51%","time":"00:15","volumn":"3288.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.57","rise":"1.66%","time":"00:20","volumn":"5309.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.49","rise":"1.61%","time":"00:25","volumn":"2845.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.38","rise":"1.55%","time":"00:30","volumn":"2102.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.38","rise":"1.55%","time":"00:35","volumn":"1893.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.40","rise":"1.56%","time":"00:40","volumn":"2082.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.44","rise":"1.58%","time":"00:45","volumn":"2196.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.39","rise":"1.56%","time":"00:50","volumn":"1808.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.52","rise":"1.63%","time":"00:55","volumn":"1795.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.35","rise":"1.54%","time":"01:00","volumn":"3443.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.34","rise":"1.53%","time":"01:05","volumn":"1915.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.31","rise":"1.51%","time":"01:10","volumn":"2068.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.36","rise":"1.54%","time":"01:15","volumn":"2222.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.37","rise":"1.55%","time":"01:20","volumn":"1762.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.46","rise":"1.59%","time":"01:25","volumn":"1598.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.41","rise":"1.57%","time":"01:30","volumn":"2084.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.27","rise":"1.49%","time":"01:35","volumn":"2602.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.36","rise":"1.54%","time":"01:40","volumn":"1852.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.23","rise":"1.47%","time":"01:45","volumn":"1790.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.16","rise":"1.43%","time":"01:50","volumn":"3894.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.23","rise":"1.47%","time":"01:55","volumn":"2091.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.08","rise":"1.39%","time":"02:00","volumn":"2747.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.18","rise":"1.45%","time":"02:05","volumn":"1997.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.34","rise":"1.53%","time":"02:10","volumn":"3014.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.38","rise":"1.55%","time":"02:15","volumn":"2794.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.41","rise":"1.57%","time":"02:20","volumn":"2194.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.23","rise":"1.47%","time":"02:25","volumn":"3094.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.15","rise":"1.43%","time":"02:30","volumn":"2739.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.18","rise":"1.44%","time":"02:35","volumn":"1985.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.37","rise":"1.54%","time":"02:40","volumn":"1700.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.33","rise":"1.52%","time":"02:45","volumn":"1945.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.32","rise":"1.52%","time":"02:50","volumn":"1538.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.37","rise":"1.55%","time":"02:55","volumn":"2112.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.21","rise":"1.46%","time":"03:00","volumn":"2396.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.04","rise":"1.37%","time":"03:05","volumn":"3981.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.09","rise":"1.40%","time":"03:10","volumn":"3137.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.12","rise":"1.42%","time":"03:15","volumn":"1798.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.18","rise":"1.44%","time":"03:20","volumn":"2224.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.05","rise":"1.37%","time":"03:25","volumn":"2373.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.09","rise":"1.40%","time":"03:30","volumn":"2307.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.20","rise":"1.46%","time":"03:35","volumn":"3125.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"190.10","rise":"1.41%","time":"03:40","volumn":"3334.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"189.99","rise":"1.34%","time":"03:45","volumn":"3064.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"189.88","rise":"1.29%","time":"03:50","volumn":"4699.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"189.99","rise":"1.34%","time":"03:55","volumn":"8042.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"189.98","rise":"1.34%","time":"04:00","volumn":"8.17\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"192.14","rise":"2.49%","time":"21:35","volumn":"4.77\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"192.72","rise":"2.80%","time":"21:40","volumn":"1.48\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"191.91","rise":"2.37%","time":"21:45","volumn":"1.15\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"190.70","rise":"1.72%","time":"21:50","volumn":"1.34\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"190.66","rise":"1.70%","time":"21:55","volumn":"1.17\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"191.11","rise":"1.94%","time":"22:00","volumn":"1.01\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"191.42","rise":"2.11%","time":"22:05","volumn":"7727.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"191.95","rise":"2.39%","time":"22:10","volumn":"6660.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"191.70","rise":"2.26%","time":"22:15","volumn":"9201.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"191.73","rise":"2.27%","time":"22:20","volumn":"5427.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"192.08","rise":"2.46%","time":"22:25","volumn":"7661.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"191.64","rise":"2.22%","time":"22:30","volumn":"7856.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"191.61","rise":"2.21%","time":"22:35","volumn":"4852.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"191.22","rise":"2.00%","time":"22:40","volumn":"4070.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"191.37","rise":"2.08%","time":"22:45","volumn":"4536.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"191.35","rise":"2.07%","time":"22:50","volumn":"3959.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"191.53","rise":"2.17%","time":"22:55","volumn":"3343.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"191.65","rise":"2.23%","time":"23:00","volumn":"7099.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"191.47","rise":"2.13%","time":"23:05","volumn":"3654.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"191.38","rise":"2.09%","time":"23:10","volumn":"3054.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"191.49","rise":"2.14%","time":"23:15","volumn":"4949.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"191.51","rise":"2.15%","time":"23:20","volumn":"3824.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"191.62","rise":"2.21%","time":"23:25","volumn":"3019.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"191.62","rise":"2.21%","time":"23:30","volumn":"3709.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"191.90","rise":"2.36%","time":"23:35","volumn":"4735.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"191.76","rise":"2.29%","time":"23:40","volumn":"3802.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"191.52","rise":"2.16%","time":"23:45","volumn":"4083.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"191.56","rise":"2.18%","time":"23:50","volumn":"2499.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"191.44","rise":"2.12%","time":"23:55","volumn":"4589.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"191.48","rise":"2.14%","time":"00:00","volumn":"2605.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"191.63","rise":"2.22%","time":"00:05","volumn":"3941.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"191.40","rise":"2.10%","time":"00:10","volumn":"4887.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"191.62","rise":"2.22%","time":"00:15","volumn":"2935.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"191.36","rise":"2.07%","time":"00:20","volumn":"2814.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"191.27","rise":"2.03%","time":"00:25","volumn":"4333.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"191.26","rise":"2.02%","time":"00:30","volumn":"2611.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"191.16","rise":"1.97%","time":"00:35","volumn":"1920.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"191.29","rise":"2.04%","time":"00:40","volumn":"2209.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"191.30","rise":"2.04%","time":"00:45","volumn":"3259.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"191.28","rise":"2.03%","time":"00:50","volumn":"3619.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"191.34","rise":"2.07%","time":"00:55","volumn":"2517.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"191.31","rise":"2.05%","time":"01:00","volumn":"2486.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"191.19","rise":"1.98%","time":"01:05","volumn":"2987.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"191.25","rise":"2.02%","time":"01:10","volumn":"2722.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"191.22","rise":"2.00%","time":"01:15","volumn":"2218.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"191.27","rise":"2.03%","time":"01:20","volumn":"1743.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"190.94","rise":"1.85%","time":"01:25","volumn":"4078.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"190.88","rise":"1.82%","time":"01:30","volumn":"2277.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"190.94","rise":"1.85%","time":"01:35","volumn":"2649.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"190.83","rise":"1.79%","time":"01:40","volumn":"3690.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"190.71","rise":"1.73%","time":"01:45","volumn":"3047.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"190.44","rise":"1.58%","time":"01:50","volumn":"4123.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"190.25","rise":"1.48%","time":"01:55","volumn":"5021.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"190.32","rise":"1.52%","time":"02:00","volumn":"3182.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"190.47","rise":"1.60%","time":"02:05","volumn":"4682.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"190.35","rise":"1.53%","time":"02:10","volumn":"2741.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"190.20","rise":"1.46%","time":"02:15","volumn":"3103.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"190.06","rise":"1.38%","time":"02:20","volumn":"4258.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"189.78","rise":"1.23%","time":"02:25","volumn":"6746.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"189.73","rise":"1.21%","time":"02:30","volumn":"4413.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"189.30","rise":"0.98%","time":"02:35","volumn":"6129.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"189.30","rise":"0.98%","time":"02:40","volumn":"4321.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"189.54","rise":"1.10%","time":"02:45","volumn":"5197.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"189.50","rise":"1.08%","time":"02:50","volumn":"4334.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"189.50","rise":"1.08%","time":"02:55","volumn":"3398.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"189.72","rise":"1.20%","time":"03:00","volumn":"3919.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"189.54","rise":"1.10%","time":"03:05","volumn":"3334.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"189.69","rise":"1.18%","time":"03:10","volumn":"3479.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"189.76","rise":"1.22%","time":"03:15","volumn":"4272.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"189.76","rise":"1.22%","time":"03:20","volumn":"4185.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"189.74","rise":"1.21%","time":"03:25","volumn":"4242.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"189.53","rise":"1.10%","time":"03:30","volumn":"4631.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"189.72","rise":"1.20%","time":"03:35","volumn":"4316.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"189.58","rise":"1.13%","time":"03:40","volumn":"3645.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"189.52","rise":"1.10%","time":"03:45","volumn":"5475.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"189.34","rise":"0.99%","time":"03:50","volumn":"4784.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"189.72","rise":"1.20%","time":"03:55","volumn":"9734.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"189.99","rise":"1.34%","time":"04:00","volumn":"11.58\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"190.60","rise":"1.67%","time":"21:35","volumn":"2.86\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"191.10","rise":"1.94%","time":"21:40","volumn":"1.54\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"191.09","rise":"1.93%","time":"21:45","volumn":"9085.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"191.59","rise":"2.20%","time":"21:50","volumn":"1.27\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"192.09","rise":"2.46%","time":"21:55","volumn":"1.55\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"191.80","rise":"2.31%","time":"22:00","volumn":"8685.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"191.70","rise":"2.25%","time":"22:05","volumn":"7518.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"191.78","rise":"2.30%","time":"22:10","volumn":"6379.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"192.08","rise":"2.46%","time":"22:15","volumn":"6430.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"191.76","rise":"2.29%","time":"22:20","volumn":"6325.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"191.73","rise":"2.27%","time":"22:25","volumn":"7863.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"191.85","rise":"2.34%","time":"22:30","volumn":"5245.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"191.94","rise":"2.39%","time":"22:35","volumn":"5066.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"192.13","rise":"2.49%","time":"22:40","volumn":"8064.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"191.96","rise":"2.40%","time":"22:45","volumn":"5691.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"192.12","rise":"2.48%","time":"22:50","volumn":"5904.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"191.96","rise":"2.40%","time":"22:55","volumn":"6827.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"192.18","rise":"2.51%","time":"23:00","volumn":"8209.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"192.00","rise":"2.42%","time":"23:05","volumn":"3422.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"191.56","rise":"2.18%","time":"23:10","volumn":"4740.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"191.41","rise":"2.10%","time":"23:15","volumn":"6608.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"191.25","rise":"2.02%","time":"23:20","volumn":"5215.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"191.28","rise":"2.03%","time":"23:25","volumn":"4287.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"191.48","rise":"2.14%","time":"23:30","volumn":"4154.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"191.40","rise":"2.10%","time":"23:35","volumn":"4177.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"191.28","rise":"2.03%","time":"23:40","volumn":"3052.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"191.20","rise":"1.99%","time":"23:45","volumn":"3110.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"191.16","rise":"1.97%","time":"23:50","volumn":"2939.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"191.48","rise":"2.14%","time":"23:55","volumn":"3639.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.45","rise":"2.12%","time":"00:00","volumn":"4157.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.32","rise":"2.05%","time":"00:05","volumn":"2744.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.48","rise":"2.14%","time":"00:10","volumn":"4113.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.45","rise":"2.12%","time":"00:15","volumn":"2290.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.65","rise":"2.23%","time":"00:20","volumn":"9988.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.74","rise":"2.28%","time":"00:25","volumn":"3421.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.76","rise":"2.29%","time":"00:30","volumn":"2822.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.60","rise":"2.20%","time":"00:35","volumn":"2416.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.65","rise":"2.23%","time":"00:40","volumn":"2007.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.68","rise":"2.24%","time":"00:45","volumn":"1857.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.80","rise":"2.31%","time":"00:50","volumn":"2320.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"192.00","rise":"2.42%","time":"00:55","volumn":"5561.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.89","rise":"2.36%","time":"01:00","volumn":"3098.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.76","rise":"2.29%","time":"01:05","volumn":"3541.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.78","rise":"2.30%","time":"01:10","volumn":"2641.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.59","rise":"2.20%","time":"01:15","volumn":"2571.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.69","rise":"2.25%","time":"01:20","volumn":"2005.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.68","rise":"2.25%","time":"01:25","volumn":"1901.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.79","rise":"2.31%","time":"01:30","volumn":"2710.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.59","rise":"2.20%","time":"01:35","volumn":"2858.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.56","rise":"2.18%","time":"01:40","volumn":"1992.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.50","rise":"2.15%","time":"01:45","volumn":"2430.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.74","rise":"2.28%","time":"01:50","volumn":"2523.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.89","rise":"2.36%","time":"01:55","volumn":"7286.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.78","rise":"2.30%","time":"02:00","volumn":"2097.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.67","rise":"2.24%","time":"02:05","volumn":"2552.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.65","rise":"2.23%","time":"02:10","volumn":"2783.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.54","rise":"2.17%","time":"02:15","volumn":"7422.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.42","rise":"2.11%","time":"02:20","volumn":"2832.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.50","rise":"2.15%","time":"02:25","volumn":"3342.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.56","rise":"2.18%","time":"02:30","volumn":"3538.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.34","rise":"2.06%","time":"02:35","volumn":"3284.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.25","rise":"2.02%","time":"02:40","volumn":"3416.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.27","rise":"2.03%","time":"02:45","volumn":"6571.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.24","rise":"2.01%","time":"02:50","volumn":"3592.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.21","rise":"2.00%","time":"02:55","volumn":"5734.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.22","rise":"2.00%","time":"03:00","volumn":"2171.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.10","rise":"1.94%","time":"03:05","volumn":"2603.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"190.90","rise":"1.83%","time":"03:10","volumn":"4212.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.07","rise":"1.92%","time":"03:15","volumn":"4950.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"190.92","rise":"1.84%","time":"03:20","volumn":"3020.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.05","rise":"1.91%","time":"03:25","volumn":"3845.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.14","rise":"1.96%","time":"03:30","volumn":"3750.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.10","rise":"1.94%","time":"03:35","volumn":"3194.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.10","rise":"1.94%","time":"03:40","volumn":"3969.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"190.81","rise":"1.78%","time":"03:45","volumn":"4490.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"190.85","rise":"1.81%","time":"03:50","volumn":"4994.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"190.23","rise":"1.47%","time":"03:55","volumn":"1.53\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"190.29","rise":"1.50%","time":"04:00","volumn":"13.30\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.36","rise":"2.07%","time":"21:35","volumn":"2.68\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.69","rise":"2.25%","time":"21:40","volumn":"9510.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.96","rise":"2.39%","time":"21:45","volumn":"1.21\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.59","rise":"2.20%","time":"21:50","volumn":"7160.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.07","rise":"1.92%","time":"21:55","volumn":"8582.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"190.87","rise":"1.81%","time":"22:00","volumn":"7102.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"190.96","rise":"1.86%","time":"22:05","volumn":"8328.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.08","rise":"1.93%","time":"22:10","volumn":"6597.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.15","rise":"1.96%","time":"22:15","volumn":"7719.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.02","rise":"1.90%","time":"22:20","volumn":"6000.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.49","rise":"2.14%","time":"22:25","volumn":"6279.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.45","rise":"2.12%","time":"22:30","volumn":"5778.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.10","rise":"1.94%","time":"22:35","volumn":"4252.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.25","rise":"2.02%","time":"22:40","volumn":"8186.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.02","rise":"1.89%","time":"22:45","volumn":"4392.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.31","rise":"2.05%","time":"22:50","volumn":"6120.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.32","rise":"2.05%","time":"22:55","volumn":"4024.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.24","rise":"2.01%","time":"23:00","volumn":"3254.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.66","rise":"2.24%","time":"23:05","volumn":"6597.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.70","rise":"2.25%","time":"23:10","volumn":"4409.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.59","rise":"2.20%","time":"23:15","volumn":"2632.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.77","rise":"2.29%","time":"23:20","volumn":"4994.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.49","rise":"2.14%","time":"23:25","volumn":"3363.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.70","rise":"2.25%","time":"23:30","volumn":"3110.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.74","rise":"2.28%","time":"23:35","volumn":"3847.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.44","rise":"2.12%","time":"23:40","volumn":"2572.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.56","rise":"2.18%","time":"23:45","volumn":"1890.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.62","rise":"2.22%","time":"23:50","volumn":"1868.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.63","rise":"2.22%","time":"23:55","volumn":"1889.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.47","rise":"2.13%","time":"00:00","volumn":"2623.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.55","rise":"2.18%","time":"00:05","volumn":"2177.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.24","rise":"2.01%","time":"00:10","volumn":"3691.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.33","rise":"2.06%","time":"00:15","volumn":"1713.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.39","rise":"2.09%","time":"00:20","volumn":"2639.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.51","rise":"2.16%","time":"00:25","volumn":"2386.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.26","rise":"2.02%","time":"00:30","volumn":"2462.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.61","rise":"2.21%","time":"00:35","volumn":"2347.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.49","rise":"2.15%","time":"00:40","volumn":"2315.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.49","rise":"2.14%","time":"00:45","volumn":"2115.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.50","rise":"2.15%","time":"00:50","volumn":"1951.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.65","rise":"2.23%","time":"00:55","volumn":"2959.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.75","rise":"2.28%","time":"01:00","volumn":"2324.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.95","rise":"2.39%","time":"01:05","volumn":"4841.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.91","rise":"2.37%","time":"01:10","volumn":"5876.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"192.06","rise":"2.45%","time":"01:15","volumn":"4123.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.89","rise":"2.36%","time":"01:20","volumn":"3392.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.94","rise":"2.38%","time":"01:25","volumn":"2623.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"192.08","rise":"2.46%","time":"01:30","volumn":"2704.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.97","rise":"2.40%","time":"01:35","volumn":"3447.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.99","rise":"2.41%","time":"01:40","volumn":"2215.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"192.16","rise":"2.50%","time":"01:45","volumn":"2660.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"192.06","rise":"2.45%","time":"01:50","volumn":"3693.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.96","rise":"2.40%","time":"01:55","volumn":"2564.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.94","rise":"2.38%","time":"02:00","volumn":"1864.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.83","rise":"2.33%","time":"02:05","volumn":"2319.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.72","rise":"2.27%","time":"02:10","volumn":"3090.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.72","rise":"2.27%","time":"02:15","volumn":"2110.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.65","rise":"2.23%","time":"02:20","volumn":"3432.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.49","rise":"2.14%","time":"02:25","volumn":"2845.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.53","rise":"2.17%","time":"02:30","volumn":"3371.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.58","rise":"2.19%","time":"02:35","volumn":"3389.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.50","rise":"2.15%","time":"02:40","volumn":"3981.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.52","rise":"2.16%","time":"02:45","volumn":"4391.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.42","rise":"2.11%","time":"02:50","volumn":"3046.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.60","rise":"2.20%","time":"02:55","volumn":"2979.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.74","rise":"2.28%","time":"03:00","volumn":"4651.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.61","rise":"2.21%","time":"03:05","volumn":"2751.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.59","rise":"2.20%","time":"03:10","volumn":"2863.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.67","rise":"2.24%","time":"03:15","volumn":"2845.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.57","rise":"2.19%","time":"03:20","volumn":"2781.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.57","rise":"2.19%","time":"03:25","volumn":"4662.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.56","rise":"2.18%","time":"03:30","volumn":"3076.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.47","rise":"2.13%","time":"03:35","volumn":"3769.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.41","rise":"2.10%","time":"03:40","volumn":"5446.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.48","rise":"2.14%","time":"03:45","volumn":"4526.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.16","rise":"1.97%","time":"03:50","volumn":"7006.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.39","rise":"2.09%","time":"03:55","volumn":"1.89\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.29","rise":"2.04%","time":"04:00","volumn":"15.02\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"387.33","ratio":"1.53%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"527.14","ratio":"0.87%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"451.53","ratio":"-0.00%"}],"marketCapitalization":"29491.27\u4ebf","maxPrice":"192.57","minPrice":"189.91","monthlyTendency":{"cx":{"o":["2024\/05\/02","2024\/05\/30"]},"cy":{"o":["192.35","187.46","182.56","177.67","172.78"]},"cyrate":{"o":["11.33%","9.75%","8.18%","6.60%","5.02%"]},"p":[{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.78","rise":"0","time":"05\/02","volumn":"94.21\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.13","rise":"5.99%","time":"05\/03","volumn":"163.22\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"181.46","rise":"5.02%","time":"05\/06","volumn":"78.57\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.15","rise":"5.42%","time":"05\/07","volumn":"77.31\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.49","rise":"5.62%","time":"05\/08","volumn":"45.06\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"184.32","rise":"6.68%","time":"05\/09","volumn":"48.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.05","rise":"5.94%","time":"05\/10","volumn":"50.76\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.28","rise":"7.81%","time":"05\/13","volumn":"72.04\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.43","rise":"8.48%","time":"05\/14","volumn":"52.39\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.72","rise":"9.80%","time":"05\/15","volumn":"70.40\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.84","rise":"9.87%","time":"05\/16","volumn":"52.85\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.87","rise":"9.89%","time":"05\/17","volumn":"41.28\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.04","rise":"10.57%","time":"05\/20","volumn":"44.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.35","rise":"11.33%","time":"05\/21","volumn":"42.31\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"190.90","rise":"10.49%","time":"05\/22","volumn":"34.65\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"186.88","rise":"8.16%","time":"05\/23","volumn":"51.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.98","rise":"9.95%","time":"05\/24","volumn":"36.33\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"189.99","rise":"9.96%","time":"05\/28","volumn":"52.28\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"190.29","rise":"10.13%","time":"05\/29","volumn":"53.07\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.29","rise":"10.71%","time":"05\/30","volumn":"49.95\u4e07"}],"points":"20"},"open":"191.35","priceChangeRatio":"0.54%","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":["192.42","191.80","191.18","190.57","189.95"]},"cyrate":{"o":["0.59%","0.27%","-0.06%","-0.38%","-0.70%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.87","rise":"0.30%","time":"21:31","volumn":"1.84\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"192.25","rise":"0.50%","time":"21:32","volumn":"2.22\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"192.14","rise":"0.44%","time":"21:33","volumn":"2.52\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.66","rise":"0.20%","time":"21:34","volumn":"2.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.76","rise":"0.25%","time":"21:35","volumn":"2.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.70","rise":"0.21%","time":"21:36","volumn":"3.07\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.85","rise":"0.30%","time":"21:37","volumn":"3.22\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.94","rise":"0.34%","time":"21:38","volumn":"3.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.90","rise":"0.32%","time":"21:39","volumn":"3.54\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"192.05","rise":"0.40%","time":"21:40","volumn":"3.69\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"192.34","rise":"0.55%","time":"21:41","volumn":"3.93\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"192.42","rise":"0.59%","time":"21:42","volumn":"4.14\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"192.31","rise":"0.53%","time":"21:43","volumn":"4.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"192.34","rise":"0.55%","time":"21:44","volumn":"4.44\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"192.14","rise":"0.44%","time":"21:45","volumn":"4.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.91","rise":"0.32%","time":"21:46","volumn":"4.86\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.70","rise":"0.21%","time":"21:47","volumn":"5.02\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.72","rise":"0.22%","time":"21:48","volumn":"5.16\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.83","rise":"0.28%","time":"21:49","volumn":"5.24\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.87","rise":"0.30%","time":"21:50","volumn":"5.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"192.05","rise":"0.40%","time":"21:51","volumn":"5.44\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.88","rise":"0.31%","time":"21:52","volumn":"5.54\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.87","rise":"0.30%","time":"21:53","volumn":"5.64\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.78","rise":"0.26%","time":"21:54","volumn":"5.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.80","rise":"0.27%","time":"21:55","volumn":"5.83\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.77","rise":"0.25%","time":"21:56","volumn":"5.99\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.88","rise":"0.31%","time":"21:57","volumn":"6.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.82","rise":"0.28%","time":"21:58","volumn":"6.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.89","rise":"0.31%","time":"21:59","volumn":"6.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.71","rise":"0.22%","time":"22:00","volumn":"6.52\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.41","rise":"0.06%","time":"22:01","volumn":"6.79\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.46","rise":"0.09%","time":"22:02","volumn":"6.93\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.63","rise":"0.18%","time":"22:03","volumn":"7.04\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.67","rise":"0.20%","time":"22:04","volumn":"7.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.89","rise":"0.31%","time":"22:05","volumn":"7.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.91","rise":"0.32%","time":"22:06","volumn":"7.33\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"192.14","rise":"0.44%","time":"22:07","volumn":"7.49\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"192.39","rise":"0.58%","time":"22:08","volumn":"7.78\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"192.38","rise":"0.57%","time":"22:09","volumn":"7.89\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"192.32","rise":"0.54%","time":"22:10","volumn":"8.02\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"192.22","rise":"0.49%","time":"22:11","volumn":"8.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"192.13","rise":"0.44%","time":"22:12","volumn":"8.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"192.29","rise":"0.53%","time":"22:13","volumn":"8.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"192.29","rise":"0.52%","time":"22:14","volumn":"8.58\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"192.23","rise":"0.49%","time":"22:15","volumn":"8.66\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"192.30","rise":"0.53%","time":"22:16","volumn":"8.75\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"192.36","rise":"0.56%","time":"22:17","volumn":"8.87\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"192.05","rise":"0.40%","time":"22:18","volumn":"8.97\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.86","rise":"0.30%","time":"22:19","volumn":"9.13\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.89","rise":"0.31%","time":"22:20","volumn":"9.27\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.81","rise":"0.27%","time":"22:21","volumn":"9.36\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.64","rise":"0.18%","time":"22:22","volumn":"9.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.68","rise":"0.20%","time":"22:23","volumn":"9.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.64","rise":"0.18%","time":"22:24","volumn":"9.68\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.34","rise":"0.03%","time":"22:25","volumn":"9.85\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.38","rise":"0.04%","time":"22:26","volumn":"10.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.57","rise":"0.15%","time":"22:27","volumn":"10.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.58","rise":"0.15%","time":"22:28","volumn":"10.19\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.63","rise":"0.18%","time":"22:29","volumn":"10.29\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.69","rise":"0.21%","time":"22:30","volumn":"10.36\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.82","rise":"0.28%","time":"22:31","volumn":"10.48\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.76","rise":"0.25%","time":"22:32","volumn":"10.58\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.90","rise":"0.32%","time":"22:33","volumn":"10.71\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.90","rise":"0.32%","time":"22:34","volumn":"10.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.85","rise":"0.29%","time":"22:35","volumn":"11.08\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.70","rise":"0.21%","time":"22:36","volumn":"11.24\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.50","rise":"0.11%","time":"22:37","volumn":"11.39\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.68","rise":"0.20%","time":"22:38","volumn":"11.48\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.83","rise":"0.28%","time":"22:39","volumn":"11.58\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.86","rise":"0.30%","time":"22:40","volumn":"11.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.66","rise":"0.19%","time":"22:41","volumn":"11.91\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.87","rise":"0.30%","time":"22:42","volumn":"12.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.91","rise":"0.32%","time":"22:43","volumn":"12.21\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.89","rise":"0.31%","time":"22:44","volumn":"12.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.90","rise":"0.32%","time":"22:45","volumn":"12.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.80","rise":"0.27%","time":"22:46","volumn":"12.48\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.68","rise":"0.20%","time":"22:47","volumn":"12.54\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.66","rise":"0.19%","time":"22:48","volumn":"12.64\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.70","rise":"0.21%","time":"22:49","volumn":"12.81\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.71","rise":"0.22%","time":"22:50","volumn":"12.89\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.66","rise":"0.19%","time":"22:51","volumn":"12.99\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.56","rise":"0.14%","time":"22:52","volumn":"13.11\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.61","rise":"0.17%","time":"22:53","volumn":"13.17\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.49","rise":"0.10%","time":"22:54","volumn":"13.26\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.38","rise":"0.05%","time":"22:55","volumn":"13.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.30","rise":"0.01%","time":"22:56","volumn":"13.49\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.18","rise":"-0.06%","time":"22:57","volumn":"13.67\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.17","rise":"-0.06%","time":"22:58","volumn":"13.76\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.31","rise":"0.01%","time":"22:59","volumn":"13.82\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.20","rise":"-0.05%","time":"23:00","volumn":"13.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.21","rise":"-0.04%","time":"23:01","volumn":"13.99\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.08","rise":"-0.11%","time":"23:02","volumn":"14.11\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.92","rise":"-0.19%","time":"23:03","volumn":"14.27\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.99","rise":"-0.16%","time":"23:04","volumn":"14.42\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.88","rise":"-0.21%","time":"23:05","volumn":"14.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.84","rise":"-0.24%","time":"23:06","volumn":"14.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.50","rise":"-0.41%","time":"23:07","volumn":"15.05\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.66","rise":"-0.33%","time":"23:08","volumn":"15.18\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.75","rise":"-0.28%","time":"23:09","volumn":"15.28\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.00","rise":"-0.15%","time":"23:10","volumn":"15.43\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.86","rise":"-0.22%","time":"23:11","volumn":"15.56\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.90","rise":"-0.20%","time":"23:12","volumn":"15.64\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.82","rise":"-0.25%","time":"23:13","volumn":"15.71\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.69","rise":"-0.32%","time":"23:14","volumn":"15.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.73","rise":"-0.29%","time":"23:15","volumn":"15.86\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.59","rise":"-0.37%","time":"23:16","volumn":"15.94\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.51","rise":"-0.41%","time":"23:17","volumn":"16.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.42","rise":"-0.45%","time":"23:18","volumn":"16.17\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.36","rise":"-0.49%","time":"23:19","volumn":"16.28\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.45","rise":"-0.44%","time":"23:20","volumn":"16.38\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.30","rise":"-0.52%","time":"23:21","volumn":"16.48\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.21","rise":"-0.56%","time":"23:22","volumn":"16.58\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.17","rise":"-0.59%","time":"23:23","volumn":"16.69\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.25","rise":"-0.54%","time":"23:24","volumn":"16.76\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.35","rise":"-0.49%","time":"23:25","volumn":"16.86\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.32","rise":"-0.51%","time":"23:26","volumn":"16.93\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.23","rise":"-0.55%","time":"23:27","volumn":"17.03\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.26","rise":"-0.54%","time":"23:28","volumn":"17.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.21","rise":"-0.56%","time":"23:29","volumn":"17.18\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.37","rise":"-0.48%","time":"23:30","volumn":"17.24\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.40","rise":"-0.47%","time":"23:31","volumn":"17.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.18","rise":"-0.58%","time":"23:32","volumn":"17.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.25","rise":"-0.54%","time":"23:33","volumn":"17.87\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.12","rise":"-0.61%","time":"23:34","volumn":"17.96\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.29","rise":"-0.52%","time":"23:35","volumn":"18.05\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.41","rise":"-0.46%","time":"23:36","volumn":"18.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.32","rise":"-0.51%","time":"23:37","volumn":"18.17\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.44","rise":"-0.44%","time":"23:38","volumn":"18.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.46","rise":"-0.43%","time":"23:39","volumn":"18.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.52","rise":"-0.40%","time":"23:40","volumn":"18.36\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.56","rise":"-0.38%","time":"23:41","volumn":"18.43\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.65","rise":"-0.33%","time":"23:42","volumn":"18.52\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.66","rise":"-0.33%","time":"23:43","volumn":"18.58\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.55","rise":"-0.39%","time":"23:44","volumn":"18.63\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.39","rise":"-0.47%","time":"23:45","volumn":"18.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.40","rise":"-0.47%","time":"23:46","volumn":"18.75\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.24","rise":"-0.55%","time":"23:47","volumn":"18.81\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.26","rise":"-0.54%","time":"23:48","volumn":"18.86\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.23","rise":"-0.55%","time":"23:49","volumn":"18.91\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.16","rise":"-0.59%","time":"23:50","volumn":"18.97\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.20","rise":"-0.57%","time":"23:51","volumn":"19.06\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.25","rise":"-0.54%","time":"23:52","volumn":"19.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.26","rise":"-0.54%","time":"23:53","volumn":"19.14\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.26","rise":"-0.54%","time":"23:54","volumn":"19.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.27","rise":"-0.53%","time":"23:55","volumn":"19.24\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.38","rise":"-0.48%","time":"23:56","volumn":"19.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.38","rise":"-0.48%","time":"23:57","volumn":"19.37\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.41","rise":"-0.46%","time":"23:58","volumn":"19.44\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.39","rise":"-0.47%","time":"23:59","volumn":"19.48\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.34","rise":"-0.50%","time":"00:00","volumn":"19.53\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.21","rise":"-0.57%","time":"00:01","volumn":"19.58\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.16","rise":"-0.59%","time":"00:02","volumn":"19.63\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.18","rise":"-0.58%","time":"00:03","volumn":"19.77\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.29","rise":"-0.52%","time":"00:04","volumn":"19.80\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.31","rise":"-0.51%","time":"00:05","volumn":"19.87\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.33","rise":"-0.50%","time":"00:06","volumn":"19.92\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.32","rise":"-0.51%","time":"00:07","volumn":"19.95\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.29","rise":"-0.52%","time":"00:08","volumn":"20.02\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.38","rise":"-0.48%","time":"00:09","volumn":"20.07\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.36","rise":"-0.49%","time":"00:10","volumn":"20.11\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.23","rise":"-0.55%","time":"00:11","volumn":"20.15\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.19","rise":"-0.58%","time":"00:12","volumn":"20.20\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.14","rise":"-0.60%","time":"00:13","volumn":"20.26\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"189.96","rise":"-0.70%","time":"00:14","volumn":"20.62\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.01","rise":"-0.67%","time":"00:15","volumn":"20.69\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.07","rise":"-0.64%","time":"00:16","volumn":"20.75\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.16","rise":"-0.59%","time":"00:17","volumn":"20.81\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.26","rise":"-0.54%","time":"00:18","volumn":"20.88\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.26","rise":"-0.54%","time":"00:19","volumn":"20.93\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.18","rise":"-0.58%","time":"00:20","volumn":"21.02\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.18","rise":"-0.58%","time":"00:21","volumn":"21.07\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"189.95","rise":"-0.70%","time":"00:22","volumn":"21.15\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.00","rise":"-0.67%","time":"00:23","volumn":"21.20\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.04","rise":"-0.65%","time":"00:24","volumn":"21.24\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.18","rise":"-0.58%","time":"00:25","volumn":"21.30\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.25","rise":"-0.54%","time":"00:26","volumn":"21.34\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.01","rise":"-0.67%","time":"00:27","volumn":"21.40\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"189.97","rise":"-0.69%","time":"00:28","volumn":"21.48\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.05","rise":"-0.65%","time":"00:29","volumn":"21.56\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.20","rise":"-0.57%","time":"00:30","volumn":"21.62\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.22","rise":"-0.56%","time":"00:31","volumn":"21.65\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.09","rise":"-0.62%","time":"00:32","volumn":"21.70\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.18","rise":"-0.58%","time":"00:33","volumn":"21.73\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.17","rise":"-0.59%","time":"00:34","volumn":"21.77\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.12","rise":"-0.61%","time":"00:35","volumn":"21.85\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.08","rise":"-0.63%","time":"00:36","volumn":"21.88\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.01","rise":"-0.67%","time":"00:37","volumn":"21.92\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"189.95","rise":"-0.70%","time":"00:38","volumn":"22.00\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.11","rise":"-0.62%","time":"00:39","volumn":"22.09\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.25","rise":"-0.55%","time":"00:40","volumn":"22.16\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.01","rise":"-0.67%","time":"00:41","volumn":"22.27\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.11","rise":"-0.62%","time":"00:42","volumn":"22.32\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.11","rise":"-0.62%","time":"00:43","volumn":"22.35\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.06","rise":"-0.64%","time":"00:44","volumn":"22.39\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.06","rise":"-0.64%","time":"00:45","volumn":"22.43\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.06","rise":"-0.64%","time":"00:46","volumn":"22.46\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.00","rise":"-0.67%","time":"00:47","volumn":"22.52\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"189.99","rise":"-0.68%","time":"00:48","volumn":"22.58\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.07","rise":"-0.64%","time":"00:49","volumn":"22.64\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.02","rise":"-0.66%","time":"00:50","volumn":"22.71\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"189.95","rise":"-0.70%","time":"00:51","volumn":"22.76\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"189.97","rise":"-0.69%","time":"00:52","volumn":"22.80\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.01","rise":"-0.67%","time":"00:53","volumn":"22.84\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.03","rise":"-0.66%","time":"00:54","volumn":"22.88\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"189.99","rise":"-0.68%","time":"00:55","volumn":"22.91\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.01","rise":"-0.67%","time":"00:56","volumn":"22.94\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"189.99","rise":"-0.68%","time":"00:57","volumn":"22.99\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.06","rise":"-0.64%","time":"00:58","volumn":"23.03\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.07","rise":"-0.64%","time":"00:59","volumn":"23.07\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.04","rise":"-0.65%","time":"01:00","volumn":"23.15\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.06","rise":"-0.64%","time":"01:01","volumn":"23.21\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.13","rise":"-0.60%","time":"01:02","volumn":"23.29\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.10","rise":"-0.62%","time":"01:03","volumn":"23.35\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.16","rise":"-0.59%","time":"01:04","volumn":"23.40\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.20","rise":"-0.57%","time":"01:05","volumn":"23.45\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.19","rise":"-0.58%","time":"01:06","volumn":"23.48\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.20","rise":"-0.57%","time":"01:07","volumn":"23.52\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.23","rise":"-0.55%","time":"01:08","volumn":"23.58\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.22","rise":"-0.56%","time":"01:09","volumn":"23.64\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.27","rise":"-0.53%","time":"01:10","volumn":"23.72\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.32","rise":"-0.51%","time":"01:11","volumn":"23.76\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.34","rise":"-0.50%","time":"01:12","volumn":"23.81\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.36","rise":"-0.49%","time":"01:13","volumn":"23.87\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.36","rise":"-0.49%","time":"01:14","volumn":"23.94\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.24","rise":"-0.55%","time":"01:15","volumn":"24.00\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.33","rise":"-0.50%","time":"01:16","volumn":"24.03\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.35","rise":"-0.49%","time":"01:17","volumn":"24.10\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.40","rise":"-0.47%","time":"01:18","volumn":"24.14\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.40","rise":"-0.47%","time":"01:19","volumn":"24.19\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.41","rise":"-0.46%","time":"01:20","volumn":"24.22\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.47","rise":"-0.43%","time":"01:21","volumn":"24.28\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.46","rise":"-0.43%","time":"01:22","volumn":"24.36\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.46","rise":"-0.43%","time":"01:23","volumn":"24.40\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.46","rise":"-0.43%","time":"01:24","volumn":"24.46\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.47","rise":"-0.43%","time":"01:25","volumn":"24.50\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.51","rise":"-0.41%","time":"01:26","volumn":"24.55\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.56","rise":"-0.38%","time":"01:27","volumn":"24.61\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.53","rise":"-0.40%","time":"01:28","volumn":"24.64\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.56","rise":"-0.38%","time":"01:29","volumn":"24.69\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.57","rise":"-0.38%","time":"01:30","volumn":"24.74\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.49","rise":"-0.42%","time":"01:31","volumn":"24.79\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.53","rise":"-0.40%","time":"01:32","volumn":"24.84\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.54","rise":"-0.39%","time":"01:33","volumn":"24.87\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.52","rise":"-0.40%","time":"01:34","volumn":"24.90\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.63","rise":"-0.35%","time":"01:35","volumn":"24.96\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.62","rise":"-0.35%","time":"01:36","volumn":"25.01\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.63","rise":"-0.35%","time":"01:37","volumn":"25.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.64","rise":"-0.34%","time":"01:38","volumn":"25.09\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.63","rise":"-0.35%","time":"01:39","volumn":"25.13\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.62","rise":"-0.35%","time":"01:40","volumn":"25.16\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.55","rise":"-0.39%","time":"01:41","volumn":"25.22\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.55","rise":"-0.38%","time":"01:42","volumn":"25.25\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.50","rise":"-0.41%","time":"01:43","volumn":"25.30\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.49","rise":"-0.42%","time":"01:44","volumn":"25.33\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.57","rise":"-0.38%","time":"01:45","volumn":"25.39\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.64","rise":"-0.34%","time":"01:46","volumn":"25.44\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.65","rise":"-0.34%","time":"01:47","volumn":"25.48\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.62","rise":"-0.35%","time":"01:48","volumn":"25.52\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.67","rise":"-0.32%","time":"01:49","volumn":"25.55\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.65","rise":"-0.34%","time":"01:50","volumn":"25.62\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.67","rise":"-0.32%","time":"01:51","volumn":"25.65\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.66","rise":"-0.33%","time":"01:52","volumn":"25.71\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.48","rise":"-0.42%","time":"01:53","volumn":"25.76\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.53","rise":"-0.40%","time":"01:54","volumn":"25.82\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.58","rise":"-0.37%","time":"01:55","volumn":"25.86\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.59","rise":"-0.37%","time":"01:56","volumn":"25.90\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.59","rise":"-0.37%","time":"01:57","volumn":"25.93\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.63","rise":"-0.35%","time":"01:58","volumn":"25.99\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.73","rise":"-0.29%","time":"01:59","volumn":"26.05\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.77","rise":"-0.27%","time":"02:00","volumn":"26.12\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.61","rise":"-0.36%","time":"02:01","volumn":"26.22\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.67","rise":"-0.32%","time":"02:02","volumn":"26.27\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.65","rise":"-0.33%","time":"02:03","volumn":"26.30\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.58","rise":"-0.37%","time":"02:04","volumn":"26.34\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.52","rise":"-0.40%","time":"02:05","volumn":"26.39\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.42","rise":"-0.46%","time":"02:06","volumn":"26.47\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.49","rise":"-0.42%","time":"02:07","volumn":"26.55\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.54","rise":"-0.39%","time":"02:08","volumn":"26.60\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.57","rise":"-0.38%","time":"02:09","volumn":"26.67\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.53","rise":"-0.40%","time":"02:10","volumn":"26.70\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.59","rise":"-0.36%","time":"02:11","volumn":"26.75\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.61","rise":"-0.36%","time":"02:12","volumn":"26.80\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.75","rise":"-0.28%","time":"02:13","volumn":"26.87\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.70","rise":"-0.31%","time":"02:14","volumn":"26.95\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.62","rise":"-0.35%","time":"02:15","volumn":"27.01\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.58","rise":"-0.37%","time":"02:16","volumn":"27.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.57","rise":"-0.38%","time":"02:17","volumn":"27.12\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.62","rise":"-0.35%","time":"02:18","volumn":"27.16\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.62","rise":"-0.35%","time":"02:19","volumn":"27.20\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.66","rise":"-0.33%","time":"02:20","volumn":"27.24\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.65","rise":"-0.33%","time":"02:21","volumn":"27.28\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.58","rise":"-0.37%","time":"02:22","volumn":"27.31\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.65","rise":"-0.34%","time":"02:23","volumn":"27.35\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.67","rise":"-0.32%","time":"02:24","volumn":"27.38\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.69","rise":"-0.31%","time":"02:25","volumn":"27.43\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.66","rise":"-0.33%","time":"02:26","volumn":"27.46\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.61","rise":"-0.36%","time":"02:27","volumn":"27.51\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.60","rise":"-0.36%","time":"02:28","volumn":"27.54\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.61","rise":"-0.36%","time":"02:29","volumn":"27.57\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.55","rise":"-0.38%","time":"02:30","volumn":"27.61\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.52","rise":"-0.40%","time":"02:31","volumn":"27.66\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.39","rise":"-0.47%","time":"02:32","volumn":"27.75\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.41","rise":"-0.46%","time":"02:33","volumn":"27.79\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.36","rise":"-0.49%","time":"02:34","volumn":"27.84\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.39","rise":"-0.47%","time":"02:35","volumn":"27.88\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.44","rise":"-0.44%","time":"02:36","volumn":"27.92\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.43","rise":"-0.45%","time":"02:37","volumn":"27.96\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.47","rise":"-0.43%","time":"02:38","volumn":"28.01\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.47","rise":"-0.43%","time":"02:39","volumn":"28.05\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.48","rise":"-0.42%","time":"02:40","volumn":"28.08\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.53","rise":"-0.40%","time":"02:41","volumn":"28.13\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.50","rise":"-0.41%","time":"02:42","volumn":"28.19\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.56","rise":"-0.38%","time":"02:43","volumn":"28.23\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.69","rise":"-0.31%","time":"02:44","volumn":"28.30\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.75","rise":"-0.28%","time":"02:45","volumn":"28.36\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.79","rise":"-0.26%","time":"02:46","volumn":"28.43\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.71","rise":"-0.30%","time":"02:47","volumn":"28.51\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.70","rise":"-0.31%","time":"02:48","volumn":"28.56\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.62","rise":"-0.35%","time":"02:49","volumn":"28.61\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.62","rise":"-0.35%","time":"02:50","volumn":"28.68\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.60","rise":"-0.36%","time":"02:51","volumn":"28.72\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.52","rise":"-0.40%","time":"02:52","volumn":"28.84\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.50","rise":"-0.41%","time":"02:53","volumn":"28.90\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.44","rise":"-0.45%","time":"02:54","volumn":"28.97\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.48","rise":"-0.42%","time":"02:55","volumn":"29.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.57","rise":"-0.38%","time":"02:56","volumn":"29.12\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.63","rise":"-0.34%","time":"02:57","volumn":"29.18\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.68","rise":"-0.32%","time":"02:58","volumn":"29.24\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.75","rise":"-0.28%","time":"02:59","volumn":"29.30\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.76","rise":"-0.28%","time":"03:00","volumn":"29.34\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.75","rise":"-0.28%","time":"03:01","volumn":"29.44\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.78","rise":"-0.27%","time":"03:02","volumn":"29.51\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.70","rise":"-0.31%","time":"03:03","volumn":"29.64\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.70","rise":"-0.31%","time":"03:04","volumn":"29.71\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.78","rise":"-0.27%","time":"03:05","volumn":"29.77\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.76","rise":"-0.28%","time":"03:06","volumn":"29.84\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.80","rise":"-0.25%","time":"03:07","volumn":"29.88\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.70","rise":"-0.31%","time":"03:08","volumn":"29.99\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.78","rise":"-0.27%","time":"03:09","volumn":"30.07\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.88","rise":"-0.21%","time":"03:10","volumn":"30.13\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.94","rise":"-0.18%","time":"03:11","volumn":"30.19\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.95","rise":"-0.18%","time":"03:12","volumn":"30.57\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.98","rise":"-0.16%","time":"03:13","volumn":"30.65\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.96","rise":"-0.17%","time":"03:14","volumn":"30.70\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.96","rise":"-0.17%","time":"03:15","volumn":"31.03\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.95","rise":"-0.18%","time":"03:16","volumn":"31.10\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.98","rise":"-0.16%","time":"03:17","volumn":"31.18\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.98","rise":"-0.16%","time":"03:18","volumn":"32.35\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.93","rise":"-0.19%","time":"03:19","volumn":"32.39\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"191.02","rise":"-0.14%","time":"03:20","volumn":"32.56\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"191.07","rise":"-0.12%","time":"03:21","volumn":"32.63\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"191.15","rise":"-0.07%","time":"03:22","volumn":"32.71\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"191.17","rise":"-0.06%","time":"03:23","volumn":"32.80\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"191.16","rise":"-0.07%","time":"03:24","volumn":"32.87\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"191.13","rise":"-0.08%","time":"03:25","volumn":"33.17\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"191.20","rise":"-0.04%","time":"03:26","volumn":"33.28\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"191.19","rise":"-0.05%","time":"03:27","volumn":"33.40\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"191.21","rise":"-0.04%","time":"03:28","volumn":"33.48\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"191.15","rise":"-0.07%","time":"03:29","volumn":"33.55\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"191.02","rise":"-0.14%","time":"03:30","volumn":"33.64\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.96","rise":"-0.18%","time":"03:31","volumn":"33.76\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.96","rise":"-0.17%","time":"03:32","volumn":"33.85\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"191.12","rise":"-0.09%","time":"03:33","volumn":"33.96\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"191.19","rise":"-0.05%","time":"03:34","volumn":"34.04\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"191.17","rise":"-0.06%","time":"03:35","volumn":"34.10\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"191.17","rise":"-0.06%","time":"03:36","volumn":"34.16\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"191.18","rise":"-0.06%","time":"03:37","volumn":"34.23\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"191.16","rise":"-0.07%","time":"03:38","volumn":"34.31\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"191.27","rise":"-0.01%","time":"03:39","volumn":"34.74\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"191.16","rise":"-0.07%","time":"03:40","volumn":"34.83\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"191.18","rise":"-0.06%","time":"03:41","volumn":"35.14\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"191.39","rise":"0.05%","time":"03:42","volumn":"35.34\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"191.38","rise":"0.05%","time":"03:43","volumn":"35.47\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"191.44","rise":"0.08%","time":"03:44","volumn":"35.61\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"191.44","rise":"0.08%","time":"03:45","volumn":"35.72\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"191.51","rise":"0.12%","time":"03:46","volumn":"36.01\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"191.56","rise":"0.14%","time":"03:47","volumn":"36.11\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"191.66","rise":"0.19%","time":"03:48","volumn":"36.26\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"191.74","rise":"0.24%","time":"03:49","volumn":"36.35\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"191.86","rise":"0.30%","time":"03:50","volumn":"36.53\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"192.30","rise":"0.53%","time":"03:51","volumn":"37.35\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"191.72","rise":"0.22%","time":"03:52","volumn":"38.02\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"192.17","rise":"0.46%","time":"03:53","volumn":"38.40\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"192.24","rise":"0.50%","time":"03:54","volumn":"38.78\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"192.29","rise":"0.53%","time":"03:55","volumn":"39.13\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"192.02","rise":"0.38%","time":"03:56","volumn":"39.75\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"192.26","rise":"0.51%","time":"03:57","volumn":"40.27\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"192.12","rise":"0.43%","time":"03:58","volumn":"40.72\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"192.15","rise":"0.45%","time":"03:59","volumn":"41.49\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"192.32","rise":"0.54%","time":"04:00","volumn":"66.03\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":"6602.54\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/16","2024\/05\/30"]},"cy":{"o":["197.62","189.40","181.19","172.97","164.75"]},"cyrate":{"o":["7.43%","2.96%","-1.50%","-5.97%","-10.44%"]},"p":[{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"183.95","rise":"0","time":"06\/16","volumn":"101.24\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"184.04","rise":"0.05%","time":"06\/20","volumn":"49.77\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"182.99","rise":"-0.52%","time":"06\/21","volumn":"49.50\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"186.03","rise":"1.13%","time":"06\/22","volumn":"51.19\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"185.71","rise":"0.96%","time":"06\/23","volumn":"53.09\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"184.30","rise":"0.19%","time":"06\/26","volumn":"48.00\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"187.09","rise":"1.71%","time":"06\/27","volumn":"50.66\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"188.28","rise":"2.35%","time":"06\/28","volumn":"51.17\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"188.62","rise":"2.54%","time":"06\/29","volumn":"46.21\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"193.00","rise":"4.92%","time":"06\/30","volumn":"85.09\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"191.49","rise":"4.10%","time":"07\/03","volumn":"31.46\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"190.36","rise":"3.48%","time":"07\/05","volumn":"46.87\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"190.84","rise":"3.75%","time":"07\/06","volumn":"45.12\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"189.71","rise":"3.13%","time":"07\/07","volumn":"46.80\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"187.64","rise":"2.01%","time":"07\/10","volumn":"59.89\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"187.11","rise":"1.72%","time":"07\/11","volumn":"46.59\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"188.80","rise":"2.64%","time":"07\/12","volumn":"60.71\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"189.57","rise":"3.06%","time":"07\/13","volumn":"41.32\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"189.72","rise":"3.14%","time":"07\/14","volumn":"41.59\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"193.02","rise":"4.93%","time":"07\/17","volumn":"50.45\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"192.76","rise":"4.79%","time":"07\/18","volumn":"48.31\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"194.13","rise":"5.53%","time":"07\/19","volumn":"80.38\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"192.16","rise":"4.46%","time":"07\/20","volumn":"59.50\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"190.97","rise":"3.82%","time":"07\/21","volumn":"71.93\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"191.78","rise":"4.26%","time":"07\/24","volumn":"45.39\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"192.65","rise":"4.73%","time":"07\/25","volumn":"37.25\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"193.53","rise":"5.21%","time":"07\/26","volumn":"47.45\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"192.25","rise":"4.51%","time":"07\/27","volumn":"47.43\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"194.86","rise":"5.93%","time":"07\/28","volumn":"48.27\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"195.48","rise":"6.27%","time":"07\/31","volumn":"38.80\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"194.63","rise":"5.81%","time":"08\/01","volumn":"35.23\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"191.61","rise":"4.16%","time":"08\/02","volumn":"50.32\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"190.20","rise":"3.40%","time":"08\/03","volumn":"61.86\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"181.02","rise":"-1.59%","time":"08\/04","volumn":"115.85\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"177.88","rise":"-3.30%","time":"08\/07","volumn":"97.50\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"178.83","rise":"-2.78%","time":"08\/08","volumn":"67.76\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"177.22","rise":"-3.66%","time":"08\/09","volumn":"60.32\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"177.00","rise":"-3.78%","time":"08\/10","volumn":"54.64\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"177.06","rise":"-3.75%","time":"08\/11","volumn":"52.00\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"178.73","rise":"-2.84%","time":"08\/14","volumn":"43.62\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"176.72","rise":"-3.93%","time":"08\/15","volumn":"43.58\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"175.84","rise":"-4.41%","time":"08\/16","volumn":"44.99\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"173.27","rise":"-5.81%","time":"08\/17","volumn":"66.01\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"173.76","rise":"-5.54%","time":"08\/18","volumn":"61.13\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"175.11","rise":"-4.81%","time":"08\/21","volumn":"46.27\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"176.50","rise":"-4.05%","time":"08\/22","volumn":"42.06\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"180.39","rise":"-1.94%","time":"08\/23","volumn":"52.58\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"175.65","rise":"-4.51%","time":"08\/24","volumn":"54.92\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"177.88","rise":"-3.30%","time":"08\/25","volumn":"51.43\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"179.46","rise":"-2.44%","time":"08\/28","volumn":"43.78\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"183.39","rise":"-0.30%","time":"08\/29","volumn":"52.96\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"186.92","rise":"1.61%","time":"08\/30","volumn":"60.77\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"187.14","rise":"1.73%","time":"08\/31","volumn":"60.76\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"188.73","rise":"2.60%","time":"09\/01","volumn":"45.74\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"188.97","rise":"2.73%","time":"09\/05","volumn":"45.24\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"182.18","rise":"-0.96%","time":"09\/06","volumn":"81.69\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"176.83","rise":"-3.87%","time":"09\/07","volumn":"112.41\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"177.45","rise":"-3.53%","time":"09\/08","volumn":"65.57\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"178.63","rise":"-2.89%","time":"09\/11","volumn":"58.90\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"175.57","rise":"-4.56%","time":"09\/12","volumn":"90.32\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"173.48","rise":"-5.69%","time":"09\/13","volumn":"84.20\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"175.01","rise":"-4.86%","time":"09\/14","volumn":"60.87\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"174.28","rise":"-5.26%","time":"09\/15","volumn":"109.21\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"177.24","rise":"-3.65%","time":"09\/18","volumn":"67.19\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"178.34","rise":"-3.05%","time":"09\/19","volumn":"51.78\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"174.76","rise":"-5.00%","time":"09\/20","volumn":"58.37\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"173.20","rise":"-5.84%","time":"09\/21","volumn":"63.09\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"174.06","rise":"-5.38%","time":"09\/22","volumn":"56.68\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"175.35","rise":"-4.68%","time":"09\/25","volumn":"46.13\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"171.23","rise":"-6.91%","time":"09\/26","volumn":"64.55\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"169.70","rise":"-7.75%","time":"09\/27","volumn":"66.88\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"169.96","rise":"-7.61%","time":"09\/28","volumn":"56.26\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"170.48","rise":"-7.32%","time":"09\/29","volumn":"51.83\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"173.02","rise":"-5.94%","time":"10\/02","volumn":"52.13\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"171.67","rise":"-6.68%","time":"10\/03","volumn":"49.40\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"172.93","rise":"-5.99%","time":"10\/04","volumn":"52.99\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"174.18","rise":"-5.31%","time":"10\/05","volumn":"48.50\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"176.76","rise":"-3.91%","time":"10\/06","volumn":"57.24\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"178.26","rise":"-3.09%","time":"10\/09","volumn":"42.36\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"177.66","rise":"-3.42%","time":"10\/10","volumn":"43.67\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"179.07","rise":"-2.65%","time":"10\/11","volumn":"47.50\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"179.98","rise":"-2.16%","time":"10\/12","volumn":"56.70\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"178.12","rise":"-3.17%","time":"10\/13","volumn":"51.44\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"177.99","rise":"-3.24%","time":"10\/16","volumn":"52.48\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"176.42","rise":"-4.09%","time":"10\/17","volumn":"57.52\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"175.11","rise":"-4.81%","time":"10\/18","volumn":"54.72\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"174.73","rise":"-5.01%","time":"10\/19","volumn":"59.27\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"172.15","rise":"-6.41%","time":"10\/20","volumn":"64.22\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"172.27","rise":"-6.35%","time":"10\/23","volumn":"55.95\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"172.71","rise":"-6.11%","time":"10\/24","volumn":"43.79\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"170.37","rise":"-7.38%","time":"10\/25","volumn":"57.05\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"166.16","rise":"-9.67%","time":"10\/26","volumn":"70.50\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"167.49","rise":"-8.95%","time":"10\/27","volumn":"58.48\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"169.56","rise":"-7.82%","time":"10\/30","volumn":"51.09\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"170.04","rise":"-7.56%","time":"10\/31","volumn":"44.83\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"173.24","rise":"-5.82%","time":"11\/01","volumn":"56.87\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"176.84","rise":"-3.87%","time":"11\/02","volumn":"76.83\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"175.92","rise":"-4.37%","time":"11\/03","volumn":"79.78\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"178.50","rise":"-2.96%","time":"11\/06","volumn":"63.79\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"181.09","rise":"-1.55%","time":"11\/07","volumn":"70.46\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"182.16","rise":"-0.97%","time":"11\/08","volumn":"49.26\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"181.68","rise":"-1.23%","time":"11\/09","volumn":"53.65\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"185.91","rise":"1.07%","time":"11\/10","volumn":"66.12\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"184.31","rise":"0.20%","time":"11\/13","volumn":"43.59\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"186.95","rise":"1.63%","time":"11\/14","volumn":"60.03\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"187.52","rise":"1.94%","time":"11\/15","volumn":"53.65\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"189.22","rise":"2.86%","time":"11\/16","volumn":"54.32\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"189.20","rise":"2.85%","time":"11\/17","volumn":"50.91\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"190.96","rise":"3.81%","time":"11\/20","volumn":"46.50\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"190.15","rise":"3.37%","time":"11\/21","volumn":"38.07\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"190.82","rise":"3.73%","time":"11\/22","volumn":"39.61\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"189.48","rise":"3.01%","time":"11\/24","volumn":"23.36\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"189.30","rise":"2.91%","time":"11\/27","volumn":"40.49\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"189.91","rise":"3.24%","time":"11\/28","volumn":"38.33\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"188.88","rise":"2.68%","time":"11\/29","volumn":"42.97\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"189.46","rise":"3.00%","time":"11\/30","volumn":"48.69\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"190.75","rise":"3.70%","time":"12\/01","volumn":"45.62\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"188.94","rise":"2.71%","time":"12\/04","volumn":"43.35\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"192.93","rise":"4.88%","time":"12\/05","volumn":"66.35\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"191.83","rise":"4.28%","time":"12\/06","volumn":"41.05\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"193.78","rise":"5.34%","time":"12\/07","volumn":"47.43\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"195.22","rise":"6.13%","time":"12\/08","volumn":"53.37\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"192.69","rise":"4.75%","time":"12\/11","volumn":"60.90\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"194.22","rise":"5.58%","time":"12\/12","volumn":"52.66\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"197.47","rise":"7.35%","time":"12\/13","volumn":"69.67\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"197.62","rise":"7.43%","time":"12\/14","volumn":"66.78\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"197.08","rise":"7.14%","time":"12\/15","volumn":"128.18\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"195.40","rise":"6.22%","time":"12\/18","volumn":"55.66\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"196.45","rise":"6.80%","time":"12\/19","volumn":"40.66\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"194.34","rise":"5.65%","time":"12\/20","volumn":"52.16\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"194.19","rise":"5.57%","time":"12\/21","volumn":"46.41\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"193.11","rise":"4.98%","time":"12\/22","volumn":"37.12\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"192.56","rise":"4.68%","time":"12\/26","volumn":"28.88\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"192.66","rise":"4.73%","time":"12\/27","volumn":"48.05\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"193.09","rise":"4.97%","time":"12\/28","volumn":"34.01\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"192.04","rise":"4.40%","time":"12\/29","volumn":"42.62\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"185.15","rise":"0.65%","time":"01\/02","volumn":"82.36\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"183.76","rise":"-0.10%","time":"01\/03","volumn":"58.33\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"181.42","rise":"-1.38%","time":"01\/04","volumn":"71.92\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"180.69","rise":"-1.77%","time":"01\/05","volumn":"62.30\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"185.07","rise":"0.61%","time":"01\/08","volumn":"59.09\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"184.65","rise":"0.38%","time":"01\/09","volumn":"42.79\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"185.70","rise":"0.95%","time":"01\/10","volumn":"46.72\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"185.10","rise":"0.63%","time":"01\/11","volumn":"49.07\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"185.43","rise":"0.80%","time":"01\/12","volumn":"40.43\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"183.14","rise":"-0.44%","time":"01\/16","volumn":"65.56\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"182.19","rise":"-0.96%","time":"01\/17","volumn":"47.27\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"188.14","rise":"2.28%","time":"01\/18","volumn":"77.88\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"191.07","rise":"3.87%","time":"01\/19","volumn":"68.74\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"193.40","rise":"5.14%","time":"01\/22","volumn":"60.10\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"194.69","rise":"5.84%","time":"01\/23","volumn":"42.30\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"194.01","rise":"5.47%","time":"01\/24","volumn":"53.57\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"193.68","rise":"5.29%","time":"01\/25","volumn":"54.73\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"191.93","rise":"4.34%","time":"01\/26","volumn":"44.54\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"191.24","rise":"3.96%","time":"01\/29","volumn":"47.03\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"187.55","rise":"1.96%","time":"01\/30","volumn":"55.68\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"183.91","rise":"-0.02%","time":"01\/31","volumn":"55.39\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"186.37","rise":"1.32%","time":"02\/01","volumn":"63.60\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"185.36","rise":"0.77%","time":"02\/02","volumn":"102.47\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"187.19","rise":"1.76%","time":"02\/05","volumn":"69.57\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"188.81","rise":"2.64%","time":"02\/06","volumn":"43.29\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"188.92","rise":"2.70%","time":"02\/07","volumn":"53.40\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"187.83","rise":"2.11%","time":"02\/08","volumn":"40.92\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"188.60","rise":"2.53%","time":"02\/09","volumn":"45.10\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"186.90","rise":"1.60%","time":"02\/12","volumn":"41.73\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"184.79","rise":"0.46%","time":"02\/13","volumn":"56.46\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"183.90","rise":"-0.03%","time":"02\/14","volumn":"54.52\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"183.61","rise":"-0.18%","time":"02\/15","volumn":"65.27\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"182.06","rise":"-1.03%","time":"02\/16","volumn":"49.69\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"181.31","rise":"-1.44%","time":"02\/20","volumn":"53.60\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"182.07","rise":"-1.02%","time":"02\/21","volumn":"37.34\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"184.12","rise":"0.09%","time":"02\/22","volumn":"51.77\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"182.27","rise":"-0.91%","time":"02\/23","volumn":"45.05\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"180.91","rise":"-1.65%","time":"02\/26","volumn":"40.81\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"182.38","rise":"-0.85%","time":"02\/27","volumn":"54.21\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"181.17","rise":"-1.51%","time":"02\/28","volumn":"48.89\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"180.50","rise":"-1.88%","time":"02\/29","volumn":"136.57\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"179.41","rise":"-2.47%","time":"03\/01","volumn":"73.46\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"174.85","rise":"-4.95%","time":"03\/04","volumn":"81.39\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"169.87","rise":"-7.65%","time":"03\/05","volumn":"94.93\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"168.87","rise":"-8.20%","time":"03\/06","volumn":"68.42\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"168.75","rise":"-8.26%","time":"03\/07","volumn":"71.40\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"170.48","rise":"-7.32%","time":"03\/08","volumn":"76.11\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"172.50","rise":"-6.22%","time":"03\/11","volumn":"60.10\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"172.98","rise":"-5.96%","time":"03\/12","volumn":"59.78\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"170.88","rise":"-7.11%","time":"03\/13","volumn":"52.46\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"172.75","rise":"-6.09%","time":"03\/14","volumn":"72.86\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"172.37","rise":"-6.30%","time":"03\/15","volumn":"121.69\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"173.47","rise":"-5.70%","time":"03\/18","volumn":"75.57\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"175.83","rise":"-4.41%","time":"03\/19","volumn":"55.22\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"178.42","rise":"-3.01%","time":"03\/20","volumn":"53.42\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"171.12","rise":"-6.97%","time":"03\/21","volumn":"106.18\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"172.03","rise":"-6.48%","time":"03\/22","volumn":"71.16\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"170.60","rise":"-7.26%","time":"03\/25","volumn":"54.29\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"169.46","rise":"-7.88%","time":"03\/26","volumn":"57.39\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"173.06","rise":"-5.92%","time":"03\/27","volumn":"60.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.23","rise":"-6.91%","time":"03\/28","volumn":"65.67\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"169.78","rise":"-7.70%","time":"04\/01","volumn":"46.24\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"168.59","rise":"-8.35%","time":"04\/02","volumn":"49.33\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"169.40","rise":"-7.91%","time":"04\/03","volumn":"47.69\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"168.57","rise":"-8.36%","time":"04\/04","volumn":"53.70\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"169.33","rise":"-7.95%","time":"04\/05","volumn":"42.10\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"168.20","rise":"-8.56%","time":"04\/08","volumn":"37.43\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"169.42","rise":"-7.90%","time":"04\/09","volumn":"42.45\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"167.53","rise":"-8.93%","time":"04\/10","volumn":"49.71\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"174.79","rise":"-4.98%","time":"04\/11","volumn":"91.07\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"176.30","rise":"-4.16%","time":"04\/12","volumn":"101.67\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"172.44","rise":"-6.26%","time":"04\/15","volumn":"73.53\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"169.13","rise":"-8.06%","time":"04\/16","volumn":"73.71\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"167.75","rise":"-8.81%","time":"04\/17","volumn":"50.90\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"166.79","rise":"-9.33%","time":"04\/18","volumn":"43.12\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"164.75","rise":"-10.44%","time":"04\/19","volumn":"68.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"165.59","rise":"-9.98%","time":"04\/22","volumn":"48.12\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.65","rise":"-9.40%","time":"04\/23","volumn":"49.54\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.77","rise":"-8.25%","time":"04\/24","volumn":"48.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.64","rise":"-7.78%","time":"04\/25","volumn":"50.56\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.05","rise":"-8.10%","time":"04\/26","volumn":"44.84\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"173.25","rise":"-5.82%","time":"04\/29","volumn":"68.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"170.08","rise":"-7.54%","time":"04\/30","volumn":"65.93\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"169.05","rise":"-8.10%","time":"05\/01","volumn":"50.38\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.78","rise":"-6.07%","time":"05\/02","volumn":"94.21\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.13","rise":"-0.45%","time":"05\/03","volumn":"163.22\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"181.46","rise":"-1.35%","time":"05\/06","volumn":"78.57\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.15","rise":"-0.98%","time":"05\/07","volumn":"77.31\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.49","rise":"-0.79%","time":"05\/08","volumn":"45.06\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"184.32","rise":"0.20%","time":"05\/09","volumn":"48.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.05","rise":"-0.49%","time":"05\/10","volumn":"50.76\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.28","rise":"1.27%","time":"05\/13","volumn":"72.04\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.43","rise":"1.89%","time":"05\/14","volumn":"52.39\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.72","rise":"3.14%","time":"05\/15","volumn":"70.40\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.84","rise":"3.20%","time":"05\/16","volumn":"52.85\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.87","rise":"3.22%","time":"05\/17","volumn":"41.28\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.04","rise":"3.85%","time":"05\/20","volumn":"44.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.35","rise":"4.57%","time":"05\/21","volumn":"42.31\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"190.90","rise":"3.78%","time":"05\/22","volumn":"34.65\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"186.88","rise":"1.59%","time":"05\/23","volumn":"51.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.98","rise":"3.28%","time":"05\/24","volumn":"36.33\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"189.99","rise":"3.28%","time":"05\/28","volumn":"52.28\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"190.29","rise":"3.45%","time":"05\/29","volumn":"53.07\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.29","rise":"3.99%","time":"05\/30","volumn":"49.95\u4e07"}],"points":"240"}}

苹果_360图片

查看117万张图片

苹果

以下城市有相关地点，请选择：

北京市(48) 佛山市(9) 宜宾市(3) 南昌市(4) 徐州市(6) 武汉市(5)

为你推荐

360地图查看更多

Apple（苹果）_客服电话

官方客服提示

本条结果由360搜索整理

苹果在线
400-666-8800
拨打

www.apple.com

安全提示

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

苹果_产品排行榜

360搜索智能聚合

苹果的菜谱大全_精选菜谱

实时热点4分钟前更新

苹果汇新浪科技新浪网

苹果汇为关注苹果的网友带来苹果iPhone、iPad、Mac、AppleWatch苹果手表等产品的最新新闻、评测、软件游戏推荐和实用技巧等。 default= 苹果汇为关注苹果的网友...

新浪科技

没有更多结果了~

意见反馈
页面反馈