美光科技_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐镁光官网 hbm3e上市公司深南电路美光美光公司简介美光半导体美光科技是哪个国家的美光科技官网美光科技有限公司镁光股票

美光科技[MU]美股_九方智投

125.00 -1.29 (-1.02%)

2024-06-01 04:01:00 (北京时间)

{"amount":"29.86\u4ebf","changeAmount":"-1.29","close":"126.29","currentPrice":"125.00","currenttime":"2024-06-01 04:01:00","e":{"@attributes":{"datetime":"2024-06-01 04:01:00","e1":"125.00","e2":"-1.29","e3":"(-1.02%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/28","05\/29","05\/30","05\/31","06\/01"]},"cy":{"o":["132.84","130.00","127.17","124.34","121.50"]},"cyrate":{"o":["2.67%","0.48%","-1.71%","-3.90%","-6.09%"]},"p":[{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"129.38","rise":"0","time":"02:35","volumn":"917.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"129.45","rise":"0.05%","time":"02:40","volumn":"865.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"129.23","rise":"-0.12%","time":"02:45","volumn":"843.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"129.24","rise":"-0.11%","time":"02:50","volumn":"716.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"129.05","rise":"-0.26%","time":"02:55","volumn":"747.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"129.12","rise":"-0.20%","time":"03:00","volumn":"725.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"128.92","rise":"-0.36%","time":"03:05","volumn":"1032.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"128.99","rise":"-0.30%","time":"03:10","volumn":"771.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"129.06","rise":"-0.25%","time":"03:15","volumn":"488.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"129.12","rise":"-0.20%","time":"03:20","volumn":"544.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"129.04","rise":"-0.26%","time":"03:25","volumn":"607.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"128.95","rise":"-0.34%","time":"03:30","volumn":"926.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"128.94","rise":"-0.34%","time":"03:35","volumn":"1134.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"129.00","rise":"-0.30%","time":"03:40","volumn":"1101.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"129.02","rise":"-0.28%","time":"03:45","volumn":"1600.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"129.20","rise":"-0.14%","time":"03:50","volumn":"1692.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"129.31","rise":"-0.05%","time":"03:55","volumn":"2628.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"129.49","rise":"0.09%","time":"04:00","volumn":"3.45\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"131.78","rise":"1.86%","time":"21:35","volumn":"1.49\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"131.37","rise":"1.54%","time":"21:40","volumn":"3837.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"130.44","rise":"0.82%","time":"21:45","volumn":"2844.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"129.98","rise":"0.46%","time":"21:50","volumn":"5415.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"129.86","rise":"0.37%","time":"21:55","volumn":"2372.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"130.30","rise":"0.71%","time":"22:00","volumn":"1777.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"130.81","rise":"1.11%","time":"22:05","volumn":"2533.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"131.10","rise":"1.33%","time":"22:10","volumn":"1977.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"131.11","rise":"1.34%","time":"22:15","volumn":"1714.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"131.00","rise":"1.25%","time":"22:20","volumn":"1263.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"130.61","rise":"0.95%","time":"22:25","volumn":"2063.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"130.47","rise":"0.84%","time":"22:30","volumn":"1704.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"130.31","rise":"0.72%","time":"22:35","volumn":"1488.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"130.37","rise":"0.76%","time":"22:40","volumn":"1120.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"131.13","rise":"1.35%","time":"22:45","volumn":"1305.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"131.42","rise":"1.58%","time":"22:50","volumn":"2420.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"131.51","rise":"1.65%","time":"22:55","volumn":"1932.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"131.82","rise":"1.89%","time":"23:00","volumn":"1801.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"131.44","rise":"1.59%","time":"23:05","volumn":"1543.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"131.35","rise":"1.52%","time":"23:10","volumn":"991.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"131.71","rise":"1.80%","time":"23:15","volumn":"1095.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"131.92","rise":"1.96%","time":"23:20","volumn":"1628.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"132.11","rise":"2.11%","time":"23:25","volumn":"1744.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"131.87","rise":"1.92%","time":"23:30","volumn":"1832.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"131.63","rise":"1.74%","time":"23:35","volumn":"1015.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"131.82","rise":"1.89%","time":"23:40","volumn":"1002.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"132.02","rise":"2.04%","time":"23:45","volumn":"991.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"132.05","rise":"2.06%","time":"23:50","volumn":"1252.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"131.85","rise":"1.91%","time":"23:55","volumn":"772.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"131.97","rise":"2.00%","time":"00:00","volumn":"742.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"132.00","rise":"2.03%","time":"00:05","volumn":"1310.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"131.81","rise":"1.88%","time":"00:10","volumn":"871.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"131.90","rise":"1.95%","time":"00:15","volumn":"770.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"131.62","rise":"1.73%","time":"00:20","volumn":"1045.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"131.84","rise":"1.90%","time":"00:25","volumn":"748.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"131.87","rise":"1.92%","time":"00:30","volumn":"1097.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"132.04","rise":"2.06%","time":"00:35","volumn":"822.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"132.23","rise":"2.20%","time":"00:40","volumn":"737.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"132.44","rise":"2.37%","time":"00:45","volumn":"1227.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"132.29","rise":"2.25%","time":"00:50","volumn":"1354.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"132.52","rise":"2.43%","time":"00:55","volumn":"1478.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"132.21","rise":"2.19%","time":"01:00","volumn":"966.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"132.02","rise":"2.04%","time":"01:05","volumn":"1142.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"132.12","rise":"2.12%","time":"01:10","volumn":"889.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"132.23","rise":"2.20%","time":"01:15","volumn":"710.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"132.29","rise":"2.25%","time":"01:20","volumn":"683.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"132.24","rise":"2.21%","time":"01:25","volumn":"674.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"132.37","rise":"2.31%","time":"01:30","volumn":"669.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"132.62","rise":"2.51%","time":"01:35","volumn":"854.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"132.65","rise":"2.53%","time":"01:40","volumn":"1024.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"132.59","rise":"2.48%","time":"01:45","volumn":"842.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"132.17","rise":"2.15%","time":"01:50","volumn":"1258.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"131.97","rise":"2.00%","time":"01:55","volumn":"1179.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"131.98","rise":"2.01%","time":"02:00","volumn":"1178.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"132.17","rise":"2.16%","time":"02:05","volumn":"704.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"132.23","rise":"2.20%","time":"02:10","volumn":"684.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"132.16","rise":"2.15%","time":"02:15","volumn":"621.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"132.02","rise":"2.04%","time":"02:20","volumn":"1345.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"131.70","rise":"1.79%","time":"02:25","volumn":"1105.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"131.50","rise":"1.64%","time":"02:30","volumn":"1123.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"131.11","rise":"1.34%","time":"02:35","volumn":"1586.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"130.90","rise":"1.17%","time":"02:40","volumn":"1387.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"130.80","rise":"1.10%","time":"02:45","volumn":"998.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"130.93","rise":"1.20%","time":"02:50","volumn":"789.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"131.05","rise":"1.29%","time":"02:55","volumn":"1504.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"131.36","rise":"1.53%","time":"03:00","volumn":"806.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"131.27","rise":"1.46%","time":"03:05","volumn":"842.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"131.60","rise":"1.72%","time":"03:10","volumn":"902.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"131.53","rise":"1.66%","time":"03:15","volumn":"773.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"131.75","rise":"1.83%","time":"03:20","volumn":"945.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"131.94","rise":"1.98%","time":"03:25","volumn":"1094.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"131.98","rise":"2.01%","time":"03:30","volumn":"1528.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"132.53","rise":"2.43%","time":"03:35","volumn":"1599.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"132.47","rise":"2.39%","time":"03:40","volumn":"1227.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"132.16","rise":"2.15%","time":"03:45","volumn":"1425.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"132.01","rise":"2.03%","time":"03:50","volumn":"1284.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"132.10","rise":"2.10%","time":"03:55","volumn":"2924.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"132.67","rise":"2.54%","time":"04:00","volumn":"2.36\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"130.54","rise":"0.90%","time":"21:35","volumn":"7639.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"131.88","rise":"1.93%","time":"21:40","volumn":"3694.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"131.84","rise":"1.90%","time":"21:45","volumn":"3163.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"132.08","rise":"2.09%","time":"21:50","volumn":"1971.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"132.84","rise":"2.67%","time":"21:55","volumn":"2291.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"132.27","rise":"2.23%","time":"22:00","volumn":"2396.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"131.92","rise":"1.96%","time":"22:05","volumn":"2504.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"131.72","rise":"1.80%","time":"22:10","volumn":"1532.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"132.06","rise":"2.07%","time":"22:15","volumn":"1691.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"131.97","rise":"2.00%","time":"22:20","volumn":"1885.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"132.11","rise":"2.11%","time":"22:25","volumn":"1549.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"132.03","rise":"2.05%","time":"22:30","volumn":"1411.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"132.35","rise":"2.30%","time":"22:35","volumn":"1104.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"132.23","rise":"2.20%","time":"22:40","volumn":"864.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"132.06","rise":"2.07%","time":"22:45","volumn":"1275.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"132.20","rise":"2.18%","time":"22:50","volumn":"784.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"132.31","rise":"2.26%","time":"22:55","volumn":"1420.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"132.19","rise":"2.17%","time":"23:00","volumn":"1034.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"132.00","rise":"2.03%","time":"23:05","volumn":"590.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"131.77","rise":"1.85%","time":"23:10","volumn":"865.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"131.90","rise":"1.95%","time":"23:15","volumn":"674.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"131.85","rise":"1.91%","time":"23:20","volumn":"649.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"132.21","rise":"2.19%","time":"23:25","volumn":"860.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"132.16","rise":"2.15%","time":"23:30","volumn":"1220.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"132.05","rise":"2.06%","time":"23:35","volumn":"815.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"132.18","rise":"2.16%","time":"23:40","volumn":"850.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"132.15","rise":"2.14%","time":"23:45","volumn":"608.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"132.35","rise":"2.30%","time":"23:50","volumn":"1071.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"132.30","rise":"2.26%","time":"23:55","volumn":"775.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"132.29","rise":"2.25%","time":"00:00","volumn":"766.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"132.09","rise":"2.09%","time":"00:05","volumn":"703.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"132.17","rise":"2.16%","time":"00:10","volumn":"560.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"132.06","rise":"2.07%","time":"00:15","volumn":"1016.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"132.22","rise":"2.20%","time":"00:20","volumn":"617.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"132.11","rise":"2.11%","time":"00:25","volumn":"450.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"132.29","rise":"2.25%","time":"00:30","volumn":"551.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"132.42","rise":"2.35%","time":"00:35","volumn":"471.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"132.43","rise":"2.36%","time":"00:40","volumn":"692.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"132.37","rise":"2.31%","time":"00:45","volumn":"427.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"132.44","rise":"2.36%","time":"00:50","volumn":"347.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"132.45","rise":"2.37%","time":"00:55","volumn":"792.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"132.52","rise":"2.42%","time":"01:00","volumn":"746.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"132.34","rise":"2.29%","time":"01:05","volumn":"755.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"132.37","rise":"2.31%","time":"01:10","volumn":"879.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"132.17","rise":"2.16%","time":"01:15","volumn":"512.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"132.06","rise":"2.07%","time":"01:20","volumn":"439.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"132.01","rise":"2.03%","time":"01:25","volumn":"685.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"132.15","rise":"2.14%","time":"01:30","volumn":"647.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"131.99","rise":"2.02%","time":"01:35","volumn":"581.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"131.90","rise":"1.95%","time":"01:40","volumn":"957.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"131.93","rise":"1.97%","time":"01:45","volumn":"662.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"132.22","rise":"2.19%","time":"01:50","volumn":"899.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"132.36","rise":"2.30%","time":"01:55","volumn":"924.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"132.27","rise":"2.23%","time":"02:00","volumn":"463.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"132.29","rise":"2.25%","time":"02:05","volumn":"424.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"132.40","rise":"2.33%","time":"02:10","volumn":"509.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"132.52","rise":"2.43%","time":"02:15","volumn":"864.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"132.51","rise":"2.42%","time":"02:20","volumn":"586.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"132.36","rise":"2.30%","time":"02:25","volumn":"695.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"132.19","rise":"2.17%","time":"02:30","volumn":"525.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"132.09","rise":"2.09%","time":"02:35","volumn":"481.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"132.01","rise":"2.03%","time":"02:40","volumn":"569.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"132.16","rise":"2.15%","time":"02:45","volumn":"859.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"131.98","rise":"2.01%","time":"02:50","volumn":"776.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"131.97","rise":"2.00%","time":"02:55","volumn":"513.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"132.08","rise":"2.09%","time":"03:00","volumn":"427.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"132.19","rise":"2.17%","time":"03:05","volumn":"439.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"132.13","rise":"2.13%","time":"03:10","volumn":"525.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"132.27","rise":"2.23%","time":"03:15","volumn":"513.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"132.29","rise":"2.25%","time":"03:20","volumn":"560.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"132.48","rise":"2.40%","time":"03:25","volumn":"988.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"132.35","rise":"2.30%","time":"03:30","volumn":"853.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"132.12","rise":"2.12%","time":"03:35","volumn":"733.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"132.22","rise":"2.20%","time":"03:40","volumn":"709.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"132.05","rise":"2.06%","time":"03:45","volumn":"899.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"131.89","rise":"1.94%","time":"03:50","volumn":"984.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"131.59","rise":"1.71%","time":"03:55","volumn":"2554.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"131.58","rise":"1.70%","time":"04:00","volumn":"3.17\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"130.62","rise":"0.96%","time":"21:35","volumn":"6697.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"130.85","rise":"1.14%","time":"21:40","volumn":"2102.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"130.55","rise":"0.90%","time":"21:45","volumn":"1737.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"130.07","rise":"0.53%","time":"21:50","volumn":"1685.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"129.93","rise":"0.43%","time":"21:55","volumn":"3823.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"130.23","rise":"0.66%","time":"22:00","volumn":"1421.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"129.61","rise":"0.18%","time":"22:05","volumn":"1571.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"129.55","rise":"0.13%","time":"22:10","volumn":"1760.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"129.65","rise":"0.20%","time":"22:15","volumn":"2544.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"129.90","rise":"0.40%","time":"22:20","volumn":"1750.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"129.74","rise":"0.28%","time":"22:25","volumn":"1505.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"129.66","rise":"0.22%","time":"22:30","volumn":"1464.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"128.92","rise":"-0.36%","time":"22:35","volumn":"2632.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"127.67","rise":"-1.32%","time":"22:40","volumn":"4343.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"127.68","rise":"-1.31%","time":"22:45","volumn":"3140.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"127.76","rise":"-1.25%","time":"22:50","volumn":"1544.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"128.10","rise":"-0.99%","time":"22:55","volumn":"1478.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"128.34","rise":"-0.81%","time":"23:00","volumn":"1753.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"127.68","rise":"-1.31%","time":"23:05","volumn":"1443.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"128.00","rise":"-1.07%","time":"23:10","volumn":"1187.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"127.71","rise":"-1.29%","time":"23:15","volumn":"725.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"127.74","rise":"-1.27%","time":"23:20","volumn":"480.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"127.92","rise":"-1.13%","time":"23:25","volumn":"852.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"128.07","rise":"-1.01%","time":"23:30","volumn":"756.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"128.37","rise":"-0.78%","time":"23:35","volumn":"904.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"128.32","rise":"-0.82%","time":"23:40","volumn":"849.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"128.00","rise":"-1.07%","time":"23:45","volumn":"1129.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"127.90","rise":"-1.14%","time":"23:50","volumn":"708.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"127.88","rise":"-1.16%","time":"23:55","volumn":"723.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"127.85","rise":"-1.18%","time":"00:00","volumn":"516.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"128.35","rise":"-0.80%","time":"00:05","volumn":"516.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"128.31","rise":"-0.83%","time":"00:10","volumn":"797.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"128.59","rise":"-0.61%","time":"00:15","volumn":"845.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"128.71","rise":"-0.52%","time":"00:20","volumn":"801.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"128.71","rise":"-0.52%","time":"00:25","volumn":"631.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"128.73","rise":"-0.50%","time":"00:30","volumn":"638.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"128.86","rise":"-0.40%","time":"00:35","volumn":"513.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"128.62","rise":"-0.59%","time":"00:40","volumn":"400.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"128.37","rise":"-0.78%","time":"00:45","volumn":"731.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"128.49","rise":"-0.69%","time":"00:50","volumn":"338.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"128.62","rise":"-0.58%","time":"00:55","volumn":"503.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"128.42","rise":"-0.74%","time":"01:00","volumn":"612.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"128.47","rise":"-0.70%","time":"01:05","volumn":"443.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"128.60","rise":"-0.60%","time":"01:10","volumn":"250.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"128.88","rise":"-0.39%","time":"01:15","volumn":"580.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"128.58","rise":"-0.62%","time":"01:20","volumn":"1109.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"128.77","rise":"-0.47%","time":"01:25","volumn":"358.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"128.64","rise":"-0.57%","time":"01:30","volumn":"308.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"128.76","rise":"-0.48%","time":"01:35","volumn":"347.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"128.75","rise":"-0.49%","time":"01:40","volumn":"312.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"128.80","rise":"-0.45%","time":"01:45","volumn":"358.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"128.60","rise":"-0.60%","time":"01:50","volumn":"533.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"128.48","rise":"-0.70%","time":"01:55","volumn":"639.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"128.50","rise":"-0.68%","time":"02:00","volumn":"445.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"128.20","rise":"-0.91%","time":"02:05","volumn":"556.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"128.17","rise":"-0.94%","time":"02:10","volumn":"624.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"128.14","rise":"-0.96%","time":"02:15","volumn":"461.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"128.24","rise":"-0.88%","time":"02:20","volumn":"1034.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"128.13","rise":"-0.97%","time":"02:25","volumn":"450.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"128.09","rise":"-1.00%","time":"02:30","volumn":"583.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"128.11","rise":"-0.98%","time":"02:35","volumn":"529.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"127.94","rise":"-1.11%","time":"02:40","volumn":"1169.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"127.94","rise":"-1.11%","time":"02:45","volumn":"478.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"127.85","rise":"-1.18%","time":"02:50","volumn":"610.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"127.91","rise":"-1.14%","time":"02:55","volumn":"748.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"127.98","rise":"-1.08%","time":"03:00","volumn":"654.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"127.80","rise":"-1.22%","time":"03:05","volumn":"530.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"127.90","rise":"-1.14%","time":"03:10","volumn":"520.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"127.93","rise":"-1.12%","time":"03:15","volumn":"829.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"127.85","rise":"-1.18%","time":"03:20","volumn":"889.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"126.98","rise":"-1.86%","time":"03:25","volumn":"2817.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"127.11","rise":"-1.75%","time":"03:30","volumn":"1414.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"126.71","rise":"-2.06%","time":"03:35","volumn":"1467.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"126.30","rise":"-2.38%","time":"03:40","volumn":"2509.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"126.40","rise":"-2.30%","time":"03:45","volumn":"1988.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"125.86","rise":"-2.72%","time":"03:50","volumn":"4364.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"126.46","rise":"-2.26%","time":"03:55","volumn":"4106.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"126.29","rise":"-2.39%","time":"04:00","volumn":"3.11\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"125.88","rise":"-2.71%","time":"21:35","volumn":"7196.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"126.77","rise":"-2.02%","time":"21:40","volumn":"2246.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"126.66","rise":"-2.10%","time":"21:45","volumn":"2283.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"126.89","rise":"-1.92%","time":"21:50","volumn":"1478.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"126.36","rise":"-2.33%","time":"21:55","volumn":"1354.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"126.06","rise":"-2.56%","time":"22:00","volumn":"2127.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"125.95","rise":"-2.65%","time":"22:05","volumn":"2149.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"126.44","rise":"-2.27%","time":"22:10","volumn":"1771.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"126.04","rise":"-2.58%","time":"22:15","volumn":"2842.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"124.27","rise":"-3.95%","time":"22:20","volumn":"6142.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.20","rise":"-5.55%","time":"22:25","volumn":"9342.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.54","rise":"-5.29%","time":"22:30","volumn":"5424.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.20","rise":"-5.55%","time":"22:35","volumn":"5982.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"121.61","rise":"-6.01%","time":"22:40","volumn":"5038.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"121.62","rise":"-6.00%","time":"22:45","volumn":"5225.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"121.50","rise":"-6.09%","time":"22:50","volumn":"4788.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"121.55","rise":"-6.05%","time":"22:55","volumn":"3174.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.12","rise":"-5.61%","time":"23:00","volumn":"3183.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.29","rise":"-5.48%","time":"23:05","volumn":"2155.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.39","rise":"-5.40%","time":"23:10","volumn":"1605.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.49","rise":"-5.33%","time":"23:15","volumn":"1255.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.89","rise":"-5.01%","time":"23:20","volumn":"1310.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.59","rise":"-5.25%","time":"23:25","volumn":"1413.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.40","rise":"-5.39%","time":"23:30","volumn":"1856.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"121.92","rise":"-5.76%","time":"23:35","volumn":"2592.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"121.55","rise":"-6.05%","time":"23:40","volumn":"3169.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"121.94","rise":"-5.75%","time":"23:45","volumn":"1973.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.25","rise":"-5.51%","time":"23:50","volumn":"1293.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.05","rise":"-5.67%","time":"23:55","volumn":"1723.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.25","rise":"-5.51%","time":"00:00","volumn":"1358.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.16","rise":"-5.58%","time":"00:05","volumn":"1095.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.07","rise":"-5.65%","time":"00:10","volumn":"787.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.97","rise":"-5.72%","time":"00:15","volumn":"936.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.71","rise":"-5.93%","time":"00:20","volumn":"1006.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.94","rise":"-5.75%","time":"00:25","volumn":"1190.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.86","rise":"-5.81%","time":"00:30","volumn":"721.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.91","rise":"-5.77%","time":"00:35","volumn":"1183.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.92","rise":"-5.77%","time":"00:40","volumn":"1089.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.11","rise":"-5.62%","time":"00:45","volumn":"1072.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.12","rise":"-5.61%","time":"00:50","volumn":"829.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.94","rise":"-5.75%","time":"00:55","volumn":"1222.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.86","rise":"-5.81%","time":"01:00","volumn":"711.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.95","rise":"-5.74%","time":"01:05","volumn":"1271.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.09","rise":"-5.63%","time":"01:10","volumn":"892.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.00","rise":"-5.70%","time":"01:15","volumn":"1121.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.10","rise":"-5.63%","time":"01:20","volumn":"1613.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.19","rise":"-5.56%","time":"01:25","volumn":"1977.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.20","rise":"-5.55%","time":"01:30","volumn":"1858.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.41","rise":"-5.39%","time":"01:35","volumn":"2407.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.56","rise":"-5.28%","time":"01:40","volumn":"1179.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.20","rise":"-5.55%","time":"01:45","volumn":"1818.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.19","rise":"-5.56%","time":"01:50","volumn":"901.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.17","rise":"-5.57%","time":"01:55","volumn":"1516.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.84","rise":"-5.83%","time":"02:00","volumn":"1683.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.71","rise":"-5.93%","time":"02:05","volumn":"1851.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.70","rise":"-5.94%","time":"02:10","volumn":"1286.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.89","rise":"-5.79%","time":"02:15","volumn":"1325.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.02","rise":"-5.69%","time":"02:20","volumn":"1075.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.99","rise":"-5.71%","time":"02:25","volumn":"885.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.85","rise":"-5.82%","time":"02:30","volumn":"917.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.00","rise":"-5.70%","time":"02:35","volumn":"666.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.23","rise":"-5.53%","time":"02:40","volumn":"1040.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.31","rise":"-5.46%","time":"02:45","volumn":"2100.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.38","rise":"-5.41%","time":"02:50","volumn":"831.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.30","rise":"-5.47%","time":"02:55","volumn":"738.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.23","rise":"-5.53%","time":"03:00","volumn":"1096.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.30","rise":"-5.47%","time":"03:05","volumn":"1942.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.89","rise":"-5.02%","time":"03:10","volumn":"1805.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"123.22","rise":"-4.76%","time":"03:15","volumn":"3028.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.98","rise":"-4.95%","time":"03:20","volumn":"3177.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"123.19","rise":"-4.78%","time":"03:25","volumn":"3008.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.98","rise":"-4.95%","time":"03:30","volumn":"1381.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"123.35","rise":"-4.66%","time":"03:35","volumn":"1521.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"123.08","rise":"-4.87%","time":"03:40","volumn":"2792.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"123.46","rise":"-4.58%","time":"03:45","volumn":"3511.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"123.85","rise":"-4.27%","time":"03:50","volumn":"3072.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"124.47","rise":"-3.79%","time":"03:55","volumn":"6032.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"125.00","rise":"-3.39%","time":"04:00","volumn":"7.29\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"387.53","ratio":"1.59%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"527.37","ratio":"0.91%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"450.71","ratio":"-0.19%"}],"marketCapitalization":"1384.21\u4ebf","maxPrice":"127.32","minPrice":"121.01","monthlyTendency":{"cx":{"o":["2024\/05\/03","2024\/05\/31"]},"cy":{"o":["132.67","128.18","123.69","119.19","114.70"]},"cyrate":{"o":["15.67%","12.43%","9.19%","5.95%","2.71%"]},"p":[{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"114.70","rise":"0","time":"05\/03","volumn":"15.56\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"120.13","rise":"4.73%","time":"05\/06","volumn":"22.54\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"119.21","rise":"3.93%","time":"05\/07","volumn":"12.51\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"119.32","rise":"4.03%","time":"05\/08","volumn":"10.87\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.81","rise":"2.71%","time":"05\/09","volumn":"11.52\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"121.24","rise":"5.70%","time":"05\/10","volumn":"13.92\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"123.00","rise":"7.24%","time":"05\/13","volumn":"16.64\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"124.81","rise":"8.81%","time":"05\/14","volumn":"13.89\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"127.81","rise":"11.43%","time":"05\/15","volumn":"14.27\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"127.89","rise":"11.50%","time":"05\/16","volumn":"15.87\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"125.29","rise":"9.23%","time":"05\/17","volumn":"13.77\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"129.00","rise":"12.47%","time":"05\/20","volumn":"19.12\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"127.50","rise":"11.16%","time":"05\/21","volumn":"15.72\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"126.28","rise":"10.10%","time":"05\/22","volumn":"11.19\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"126.27","rise":"10.09%","time":"05\/23","volumn":"20.75\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"129.49","rise":"12.89%","time":"05\/24","volumn":"14.05\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"132.67","rise":"15.67%","time":"05\/28","volumn":"14.14\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"131.58","rise":"14.72%","time":"05\/29","volumn":"11.24\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"126.29","rise":"10.10%","time":"05\/30","volumn":"12.67\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"125.00","rise":"8.98%","time":"05\/31","volumn":"24.15\u4e07"}],"points":"20"},"open":"126.35","priceChangeRatio":"-1.02%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u7f8e\u5149\u79d1\u6280","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["127.09","125.62","124.16","122.69","121.22"]},"cyrate":{"o":["0.63%","-0.53%","-1.69%","-2.85%","-4.01%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"126.50","rise":"0.17%","time":"21:31","volumn":"5072.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"126.92","rise":"0.50%","time":"21:32","volumn":"5643.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"127.09","rise":"0.63%","time":"21:33","volumn":"6097.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"126.26","rise":"-0.02%","time":"21:34","volumn":"6688.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"125.88","rise":"-0.32%","time":"21:35","volumn":"7196.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"126.33","rise":"0.03%","time":"21:36","volumn":"7632.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"126.70","rise":"0.32%","time":"21:37","volumn":"7902.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"127.01","rise":"0.57%","time":"21:38","volumn":"8523.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"126.93","rise":"0.51%","time":"21:39","volumn":"9101.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"126.77","rise":"0.38%","time":"21:40","volumn":"9442.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"127.03","rise":"0.59%","time":"21:41","volumn":"9790.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"126.79","rise":"0.40%","time":"21:42","volumn":"1.03\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"126.80","rise":"0.40%","time":"21:43","volumn":"1.08\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"126.75","rise":"0.36%","time":"21:44","volumn":"1.13\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"126.66","rise":"0.29%","time":"21:45","volumn":"1.17\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"126.38","rise":"0.07%","time":"21:46","volumn":"1.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"126.49","rise":"0.16%","time":"21:47","volumn":"1.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"126.66","rise":"0.29%","time":"21:48","volumn":"1.27\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"126.96","rise":"0.53%","time":"21:49","volumn":"1.29\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"126.89","rise":"0.48%","time":"21:50","volumn":"1.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"126.66","rise":"0.29%","time":"21:51","volumn":"1.37\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"126.63","rise":"0.27%","time":"21:52","volumn":"1.39\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"126.37","rise":"0.06%","time":"21:53","volumn":"1.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"126.47","rise":"0.14%","time":"21:54","volumn":"1.44\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"126.36","rise":"0.06%","time":"21:55","volumn":"1.46\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"126.03","rise":"-0.21%","time":"21:56","volumn":"1.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"126.21","rise":"-0.06%","time":"21:57","volumn":"1.53\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"126.28","rise":"-0.00%","time":"21:58","volumn":"1.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"126.06","rise":"-0.18%","time":"21:59","volumn":"1.63\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"126.06","rise":"-0.18%","time":"22:00","volumn":"1.67\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"125.82","rise":"-0.37%","time":"22:01","volumn":"1.75\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"125.98","rise":"-0.25%","time":"22:02","volumn":"1.79\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"125.66","rise":"-0.50%","time":"22:03","volumn":"1.82\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"125.80","rise":"-0.39%","time":"22:04","volumn":"1.85\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"125.95","rise":"-0.27%","time":"22:05","volumn":"1.88\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"125.99","rise":"-0.24%","time":"22:06","volumn":"1.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"126.11","rise":"-0.15%","time":"22:07","volumn":"1.95\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"126.40","rise":"0.09%","time":"22:08","volumn":"1.99\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"126.49","rise":"0.16%","time":"22:09","volumn":"2.03\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"126.44","rise":"0.12%","time":"22:10","volumn":"2.06\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"126.41","rise":"0.10%","time":"22:11","volumn":"2.14\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"126.37","rise":"0.06%","time":"22:12","volumn":"2.17\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"126.38","rise":"0.07%","time":"22:13","volumn":"2.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"126.15","rise":"-0.11%","time":"22:14","volumn":"2.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"126.04","rise":"-0.20%","time":"22:15","volumn":"2.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"125.83","rise":"-0.37%","time":"22:16","volumn":"2.46\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"125.50","rise":"-0.63%","time":"22:17","volumn":"2.54\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"124.65","rise":"-1.30%","time":"22:18","volumn":"2.76\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"124.79","rise":"-1.19%","time":"22:19","volumn":"2.83\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"124.27","rise":"-1.60%","time":"22:20","volumn":"2.96\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"123.79","rise":"-1.98%","time":"22:21","volumn":"3.28\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"123.55","rise":"-2.17%","time":"22:22","volumn":"3.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"123.32","rise":"-2.35%","time":"22:23","volumn":"3.57\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"123.32","rise":"-2.35%","time":"22:24","volumn":"3.69\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.20","rise":"-3.24%","time":"22:25","volumn":"3.89\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.88","rise":"-2.70%","time":"22:26","volumn":"4.04\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.90","rise":"-2.68%","time":"22:27","volumn":"4.19\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.91","rise":"-2.68%","time":"22:28","volumn":"4.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.37","rise":"-3.10%","time":"22:29","volumn":"4.33\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.54","rise":"-2.97%","time":"22:30","volumn":"4.44\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.18","rise":"-3.25%","time":"22:31","volumn":"4.56\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.49","rise":"-3.01%","time":"22:32","volumn":"4.62\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.33","rise":"-3.13%","time":"22:33","volumn":"4.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.29","rise":"-3.17%","time":"22:34","volumn":"4.95\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.20","rise":"-3.24%","time":"22:35","volumn":"5.03\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"121.92","rise":"-3.46%","time":"22:36","volumn":"5.16\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.13","rise":"-3.29%","time":"22:37","volumn":"5.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"121.95","rise":"-3.44%","time":"22:38","volumn":"5.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"121.70","rise":"-3.63%","time":"22:39","volumn":"5.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"121.61","rise":"-3.71%","time":"22:40","volumn":"5.54\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"121.84","rise":"-3.52%","time":"22:41","volumn":"5.67\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"121.60","rise":"-3.71%","time":"22:42","volumn":"5.78\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"121.74","rise":"-3.60%","time":"22:43","volumn":"5.89\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"121.64","rise":"-3.68%","time":"22:44","volumn":"5.97\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"121.62","rise":"-3.70%","time":"22:45","volumn":"6.06\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"121.35","rise":"-3.91%","time":"22:46","volumn":"6.16\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"121.22","rise":"-4.01%","time":"22:47","volumn":"6.22\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"121.27","rise":"-3.98%","time":"22:48","volumn":"6.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"121.35","rise":"-3.91%","time":"22:49","volumn":"6.42\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"121.50","rise":"-3.79%","time":"22:50","volumn":"6.54\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"121.50","rise":"-3.79%","time":"22:51","volumn":"6.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"121.30","rise":"-3.95%","time":"22:52","volumn":"6.66\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"121.40","rise":"-3.87%","time":"22:53","volumn":"6.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"121.34","rise":"-3.92%","time":"22:54","volumn":"6.79\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"121.55","rise":"-3.75%","time":"22:55","volumn":"6.86\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"121.44","rise":"-3.84%","time":"22:56","volumn":"6.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"121.66","rise":"-3.67%","time":"22:57","volumn":"6.97\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"121.71","rise":"-3.63%","time":"22:58","volumn":"7.06\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"121.84","rise":"-3.52%","time":"22:59","volumn":"7.14\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.12","rise":"-3.30%","time":"23:00","volumn":"7.18\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.23","rise":"-3.21%","time":"23:01","volumn":"7.23\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.01","rise":"-3.39%","time":"23:02","volumn":"7.28\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"121.88","rise":"-3.49%","time":"23:03","volumn":"7.33\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.17","rise":"-3.26%","time":"23:04","volumn":"7.36\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.29","rise":"-3.17%","time":"23:05","volumn":"7.39\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.52","rise":"-2.99%","time":"23:06","volumn":"7.43\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.33","rise":"-3.14%","time":"23:07","volumn":"7.46\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.37","rise":"-3.10%","time":"23:08","volumn":"7.49\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.23","rise":"-3.21%","time":"23:09","volumn":"7.52\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.39","rise":"-3.09%","time":"23:10","volumn":"7.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.14","rise":"-3.28%","time":"23:11","volumn":"7.59\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.23","rise":"-3.21%","time":"23:12","volumn":"7.62\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.29","rise":"-3.17%","time":"23:13","volumn":"7.63\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.36","rise":"-3.11%","time":"23:14","volumn":"7.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.49","rise":"-3.01%","time":"23:15","volumn":"7.68\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.48","rise":"-3.01%","time":"23:16","volumn":"7.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.52","rise":"-2.99%","time":"23:17","volumn":"7.74\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.89","rise":"-2.70%","time":"23:18","volumn":"7.77\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.86","rise":"-2.71%","time":"23:19","volumn":"7.79\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.89","rise":"-2.69%","time":"23:20","volumn":"7.81\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.69","rise":"-2.85%","time":"23:21","volumn":"7.83\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.55","rise":"-2.97%","time":"23:22","volumn":"7.86\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.38","rise":"-3.10%","time":"23:23","volumn":"7.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.47","rise":"-3.02%","time":"23:24","volumn":"7.93\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.59","rise":"-2.93%","time":"23:25","volumn":"7.95\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.38","rise":"-3.10%","time":"23:26","volumn":"7.98\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.32","rise":"-3.14%","time":"23:27","volumn":"8.02\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.33","rise":"-3.14%","time":"23:28","volumn":"8.06\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.41","rise":"-3.08%","time":"23:29","volumn":"8.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.40","rise":"-3.08%","time":"23:30","volumn":"8.13\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"121.99","rise":"-3.40%","time":"23:31","volumn":"8.19\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.05","rise":"-3.36%","time":"23:32","volumn":"8.24\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"121.95","rise":"-3.43%","time":"23:33","volumn":"8.29\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"121.85","rise":"-3.52%","time":"23:34","volumn":"8.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"121.92","rise":"-3.46%","time":"23:35","volumn":"8.39\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"121.97","rise":"-3.42%","time":"23:36","volumn":"8.43\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"121.99","rise":"-3.40%","time":"23:37","volumn":"8.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"121.94","rise":"-3.44%","time":"23:38","volumn":"8.56\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"121.77","rise":"-3.58%","time":"23:39","volumn":"8.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"121.55","rise":"-3.75%","time":"23:40","volumn":"8.71\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"121.64","rise":"-3.69%","time":"23:41","volumn":"8.78\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"121.71","rise":"-3.63%","time":"23:42","volumn":"8.81\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"121.73","rise":"-3.61%","time":"23:43","volumn":"8.85\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"121.87","rise":"-3.50%","time":"23:44","volumn":"8.88\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"121.94","rise":"-3.44%","time":"23:45","volumn":"8.91\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.13","rise":"-3.29%","time":"23:46","volumn":"8.93\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.14","rise":"-3.29%","time":"23:47","volumn":"8.95\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.14","rise":"-3.29%","time":"23:48","volumn":"8.96\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.27","rise":"-3.18%","time":"23:49","volumn":"9.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.25","rise":"-3.20%","time":"23:50","volumn":"9.04\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.16","rise":"-3.27%","time":"23:51","volumn":"9.08\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.17","rise":"-3.26%","time":"23:52","volumn":"9.13\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.12","rise":"-3.30%","time":"23:53","volumn":"9.16\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.25","rise":"-3.20%","time":"23:54","volumn":"9.19\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.05","rise":"-3.36%","time":"23:55","volumn":"9.21\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.04","rise":"-3.37%","time":"23:56","volumn":"9.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.10","rise":"-3.32%","time":"23:57","volumn":"9.29\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.06","rise":"-3.35%","time":"23:58","volumn":"9.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"122.08","rise":"-3.33%","time":"23:59","volumn":"9.32\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.25","rise":"-3.20%","time":"00:00","volumn":"9.35\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.34","rise":"-3.13%","time":"00:01","volumn":"9.38\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.08","rise":"-3.33%","time":"00:02","volumn":"9.40\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.03","rise":"-3.37%","time":"00:03","volumn":"9.42\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.07","rise":"-3.34%","time":"00:04","volumn":"9.44\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.16","rise":"-3.27%","time":"00:05","volumn":"9.46\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.17","rise":"-3.26%","time":"00:06","volumn":"9.47\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.11","rise":"-3.31%","time":"00:07","volumn":"9.49\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.06","rise":"-3.35%","time":"00:08","volumn":"9.51\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.06","rise":"-3.35%","time":"00:09","volumn":"9.52\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.07","rise":"-3.34%","time":"00:10","volumn":"9.53\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.03","rise":"-3.37%","time":"00:11","volumn":"9.54\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.93","rise":"-3.45%","time":"00:12","volumn":"9.57\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.86","rise":"-3.51%","time":"00:13","volumn":"9.59\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.01","rise":"-3.39%","time":"00:14","volumn":"9.61\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.97","rise":"-3.42%","time":"00:15","volumn":"9.63\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.06","rise":"-3.35%","time":"00:16","volumn":"9.64\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.83","rise":"-3.53%","time":"00:17","volumn":"9.66\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.90","rise":"-3.48%","time":"00:18","volumn":"9.68\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.76","rise":"-3.59%","time":"00:19","volumn":"9.70\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.71","rise":"-3.63%","time":"00:20","volumn":"9.73\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.64","rise":"-3.68%","time":"00:21","volumn":"9.75\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.49","rise":"-3.80%","time":"00:22","volumn":"9.78\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.52","rise":"-3.78%","time":"00:23","volumn":"9.81\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.69","rise":"-3.64%","time":"00:24","volumn":"9.83\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.94","rise":"-3.44%","time":"00:25","volumn":"9.85\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.74","rise":"-3.60%","time":"00:26","volumn":"9.87\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.79","rise":"-3.56%","time":"00:27","volumn":"9.88\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.83","rise":"-3.53%","time":"00:28","volumn":"9.89\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.96","rise":"-3.43%","time":"00:29","volumn":"9.90\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.86","rise":"-3.51%","time":"00:30","volumn":"9.92\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.04","rise":"-3.37%","time":"00:31","volumn":"9.94\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.01","rise":"-3.39%","time":"00:32","volumn":"9.96\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.05","rise":"-3.36%","time":"00:33","volumn":"9.98\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.05","rise":"-3.36%","time":"00:34","volumn":"10.02\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.91","rise":"-3.47%","time":"00:35","volumn":"10.04\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.93","rise":"-3.45%","time":"00:36","volumn":"10.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.84","rise":"-3.52%","time":"00:37","volumn":"10.09\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.62","rise":"-3.69%","time":"00:38","volumn":"10.11\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.86","rise":"-3.51%","time":"00:39","volumn":"10.13\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.92","rise":"-3.46%","time":"00:40","volumn":"10.15\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.00","rise":"-3.40%","time":"00:41","volumn":"10.17\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.08","rise":"-3.33%","time":"00:42","volumn":"10.19\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.09","rise":"-3.33%","time":"00:43","volumn":"10.21\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.13","rise":"-3.29%","time":"00:44","volumn":"10.23\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.11","rise":"-3.31%","time":"00:45","volumn":"10.25\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.06","rise":"-3.35%","time":"00:46","volumn":"10.27\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.00","rise":"-3.40%","time":"00:47","volumn":"10.29\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.96","rise":"-3.43%","time":"00:48","volumn":"10.30\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.17","rise":"-3.26%","time":"00:49","volumn":"10.31\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.12","rise":"-3.30%","time":"00:50","volumn":"10.34\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.12","rise":"-3.30%","time":"00:51","volumn":"10.36\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.10","rise":"-3.32%","time":"00:52","volumn":"10.38\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.13","rise":"-3.29%","time":"00:53","volumn":"10.40\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.96","rise":"-3.43%","time":"00:54","volumn":"10.44\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.94","rise":"-3.44%","time":"00:55","volumn":"10.46\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.02","rise":"-3.38%","time":"00:56","volumn":"10.47\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.97","rise":"-3.42%","time":"00:57","volumn":"10.48\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.89","rise":"-3.48%","time":"00:58","volumn":"10.49\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.84","rise":"-3.52%","time":"00:59","volumn":"10.52\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.86","rise":"-3.51%","time":"01:00","volumn":"10.53\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.99","rise":"-3.40%","time":"01:01","volumn":"10.56\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.11","rise":"-3.31%","time":"01:02","volumn":"10.58\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.12","rise":"-3.30%","time":"01:03","volumn":"10.61\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.09","rise":"-3.33%","time":"01:04","volumn":"10.63\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.95","rise":"-3.44%","time":"01:05","volumn":"10.66\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.01","rise":"-3.39%","time":"01:06","volumn":"10.68\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.07","rise":"-3.34%","time":"01:07","volumn":"10.69\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.02","rise":"-3.38%","time":"01:08","volumn":"10.71\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.08","rise":"-3.33%","time":"01:09","volumn":"10.72\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.09","rise":"-3.33%","time":"01:10","volumn":"10.75\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.08","rise":"-3.33%","time":"01:11","volumn":"10.76\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.06","rise":"-3.35%","time":"01:12","volumn":"10.78\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.99","rise":"-3.40%","time":"01:13","volumn":"10.80\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.99","rise":"-3.40%","time":"01:14","volumn":"10.82\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.00","rise":"-3.40%","time":"01:15","volumn":"10.86\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.05","rise":"-3.36%","time":"01:16","volumn":"10.87\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.12","rise":"-3.30%","time":"01:17","volumn":"10.94\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.06","rise":"-3.35%","time":"01:18","volumn":"10.96\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.09","rise":"-3.32%","time":"01:19","volumn":"11.00\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.10","rise":"-3.32%","time":"01:20","volumn":"11.02\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.11","rise":"-3.31%","time":"01:21","volumn":"11.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.14","rise":"-3.29%","time":"01:22","volumn":"11.07\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.11","rise":"-3.31%","time":"01:23","volumn":"11.10\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.06","rise":"-3.35%","time":"01:24","volumn":"11.18\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.19","rise":"-3.25%","time":"01:25","volumn":"11.22\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.09","rise":"-3.33%","time":"01:26","volumn":"11.24\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.19","rise":"-3.25%","time":"01:27","volumn":"11.28\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.10","rise":"-3.32%","time":"01:28","volumn":"11.32\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.18","rise":"-3.25%","time":"01:29","volumn":"11.38\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.20","rise":"-3.24%","time":"01:30","volumn":"11.40\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.31","rise":"-3.15%","time":"01:31","volumn":"11.45\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.39","rise":"-3.09%","time":"01:32","volumn":"11.47\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.26","rise":"-3.19%","time":"01:33","volumn":"11.51\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.27","rise":"-3.18%","time":"01:34","volumn":"11.54\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.41","rise":"-3.07%","time":"01:35","volumn":"11.64\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.35","rise":"-3.12%","time":"01:36","volumn":"11.67\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.30","rise":"-3.16%","time":"01:37","volumn":"11.71\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.46","rise":"-3.03%","time":"01:38","volumn":"11.73\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.49","rise":"-3.01%","time":"01:39","volumn":"11.75\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.56","rise":"-2.96%","time":"01:40","volumn":"11.76\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.60","rise":"-2.92%","time":"01:41","volumn":"11.82\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.37","rise":"-3.10%","time":"01:42","volumn":"11.84\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.07","rise":"-3.34%","time":"01:43","volumn":"11.90\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.14","rise":"-3.29%","time":"01:44","volumn":"11.92\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.20","rise":"-3.24%","time":"01:45","volumn":"11.94\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.25","rise":"-3.20%","time":"01:46","volumn":"11.97\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.14","rise":"-3.29%","time":"01:47","volumn":"11.99\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.09","rise":"-3.33%","time":"01:48","volumn":"12.00\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.20","rise":"-3.24%","time":"01:49","volumn":"12.02\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.19","rise":"-3.25%","time":"01:50","volumn":"12.03\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.29","rise":"-3.17%","time":"01:51","volumn":"12.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.35","rise":"-3.12%","time":"01:52","volumn":"12.09\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.11","rise":"-3.31%","time":"01:53","volumn":"12.12\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.18","rise":"-3.25%","time":"01:54","volumn":"12.17\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.17","rise":"-3.26%","time":"01:55","volumn":"12.19\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.18","rise":"-3.25%","time":"01:56","volumn":"12.24\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.10","rise":"-3.32%","time":"01:57","volumn":"12.26\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.91","rise":"-3.47%","time":"01:58","volumn":"12.30\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.82","rise":"-3.54%","time":"01:59","volumn":"12.33\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.84","rise":"-3.52%","time":"02:00","volumn":"12.35\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.83","rise":"-3.53%","time":"02:01","volumn":"12.38\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.84","rise":"-3.52%","time":"02:02","volumn":"12.40\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.83","rise":"-3.53%","time":"02:03","volumn":"12.44\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.74","rise":"-3.60%","time":"02:04","volumn":"12.50\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.71","rise":"-3.63%","time":"02:05","volumn":"12.54\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.76","rise":"-3.59%","time":"02:06","volumn":"12.60\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.80","rise":"-3.56%","time":"02:07","volumn":"12.62\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.78","rise":"-3.57%","time":"02:08","volumn":"12.64\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.79","rise":"-3.56%","time":"02:09","volumn":"12.65\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.70","rise":"-3.63%","time":"02:10","volumn":"12.67\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.83","rise":"-3.53%","time":"02:11","volumn":"12.70\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.80","rise":"-3.56%","time":"02:12","volumn":"12.72\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.84","rise":"-3.52%","time":"02:13","volumn":"12.75\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.89","rise":"-3.48%","time":"02:14","volumn":"12.78\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.89","rise":"-3.48%","time":"02:15","volumn":"12.80\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.98","rise":"-3.41%","time":"02:16","volumn":"12.82\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.92","rise":"-3.46%","time":"02:17","volumn":"12.85\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.13","rise":"-3.29%","time":"02:18","volumn":"12.87\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.03","rise":"-3.37%","time":"02:19","volumn":"12.90\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.02","rise":"-3.38%","time":"02:20","volumn":"12.91\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.07","rise":"-3.34%","time":"02:21","volumn":"12.92\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.95","rise":"-3.44%","time":"02:22","volumn":"12.96\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.00","rise":"-3.40%","time":"02:23","volumn":"12.97\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.98","rise":"-3.41%","time":"02:24","volumn":"12.99\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.99","rise":"-3.40%","time":"02:25","volumn":"13.00\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.95","rise":"-3.44%","time":"02:26","volumn":"13.02\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.82","rise":"-3.54%","time":"02:27","volumn":"13.04\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.85","rise":"-3.52%","time":"02:28","volumn":"13.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.84","rise":"-3.52%","time":"02:29","volumn":"13.08\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.85","rise":"-3.52%","time":"02:30","volumn":"13.09\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.82","rise":"-3.54%","time":"02:31","volumn":"13.11\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.86","rise":"-3.51%","time":"02:32","volumn":"13.12\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.91","rise":"-3.47%","time":"02:33","volumn":"13.13\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"121.91","rise":"-3.47%","time":"02:34","volumn":"13.14\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.00","rise":"-3.40%","time":"02:35","volumn":"13.16\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.14","rise":"-3.29%","time":"02:36","volumn":"13.17\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.25","rise":"-3.20%","time":"02:37","volumn":"13.19\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.19","rise":"-3.24%","time":"02:38","volumn":"13.23\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.22","rise":"-3.22%","time":"02:39","volumn":"13.24\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.23","rise":"-3.21%","time":"02:40","volumn":"13.26\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.28","rise":"-3.18%","time":"02:41","volumn":"13.28\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.20","rise":"-3.24%","time":"02:42","volumn":"13.32\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.15","rise":"-3.28%","time":"02:43","volumn":"13.33\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.22","rise":"-3.22%","time":"02:44","volumn":"13.40\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.31","rise":"-3.15%","time":"02:45","volumn":"13.47\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.37","rise":"-3.10%","time":"02:46","volumn":"13.49\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.41","rise":"-3.07%","time":"02:47","volumn":"13.51\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.37","rise":"-3.10%","time":"02:48","volumn":"13.53\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.26","rise":"-3.19%","time":"02:49","volumn":"13.54\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.38","rise":"-3.10%","time":"02:50","volumn":"13.55\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.26","rise":"-3.19%","time":"02:51","volumn":"13.57\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.15","rise":"-3.28%","time":"02:52","volumn":"13.59\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.15","rise":"-3.28%","time":"02:53","volumn":"13.60\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.16","rise":"-3.27%","time":"02:54","volumn":"13.62\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.30","rise":"-3.16%","time":"02:55","volumn":"13.63\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.34","rise":"-3.13%","time":"02:56","volumn":"13.66\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.25","rise":"-3.20%","time":"02:57","volumn":"13.69\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.25","rise":"-3.20%","time":"02:58","volumn":"13.70\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.26","rise":"-3.19%","time":"02:59","volumn":"13.72\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.23","rise":"-3.21%","time":"03:00","volumn":"13.74\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.22","rise":"-3.22%","time":"03:01","volumn":"13.81\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.34","rise":"-3.13%","time":"03:02","volumn":"13.87\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.25","rise":"-3.20%","time":"03:03","volumn":"13.90\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.30","rise":"-3.16%","time":"03:04","volumn":"13.91\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.30","rise":"-3.16%","time":"03:05","volumn":"13.93\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.33","rise":"-3.14%","time":"03:06","volumn":"13.97\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.45","rise":"-3.04%","time":"03:07","volumn":"14.03\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.64","rise":"-2.89%","time":"03:08","volumn":"14.05\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.83","rise":"-2.74%","time":"03:09","volumn":"14.08\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.89","rise":"-2.69%","time":"03:10","volumn":"14.11\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"123.00","rise":"-2.61%","time":"03:11","volumn":"14.15\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"123.19","rise":"-2.45%","time":"03:12","volumn":"14.28\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"123.12","rise":"-2.51%","time":"03:13","volumn":"14.33\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"123.23","rise":"-2.42%","time":"03:14","volumn":"14.36\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"123.22","rise":"-2.43%","time":"03:15","volumn":"14.41\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"123.08","rise":"-2.54%","time":"03:16","volumn":"14.46\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"123.21","rise":"-2.44%","time":"03:17","volumn":"14.53\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"123.00","rise":"-2.61%","time":"03:18","volumn":"14.59\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.92","rise":"-2.67%","time":"03:19","volumn":"14.61\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.98","rise":"-2.62%","time":"03:20","volumn":"14.73\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.91","rise":"-2.68%","time":"03:21","volumn":"14.83\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.96","rise":"-2.64%","time":"03:22","volumn":"14.85\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"123.00","rise":"-2.61%","time":"03:23","volumn":"15.00\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.97","rise":"-2.63%","time":"03:24","volumn":"15.01\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"123.19","rise":"-2.45%","time":"03:25","volumn":"15.03\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"123.19","rise":"-2.45%","time":"03:26","volumn":"15.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"123.26","rise":"-2.40%","time":"03:27","volumn":"15.09\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"123.22","rise":"-2.43%","time":"03:28","volumn":"15.11\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"123.22","rise":"-2.43%","time":"03:29","volumn":"15.14\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.98","rise":"-2.62%","time":"03:30","volumn":"15.17\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"123.12","rise":"-2.51%","time":"03:31","volumn":"15.21\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"123.10","rise":"-2.53%","time":"03:32","volumn":"15.23\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"123.23","rise":"-2.42%","time":"03:33","volumn":"15.27\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"123.47","rise":"-2.23%","time":"03:34","volumn":"15.29\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"123.35","rise":"-2.33%","time":"03:35","volumn":"15.32\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"123.41","rise":"-2.28%","time":"03:36","volumn":"15.34\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"123.45","rise":"-2.25%","time":"03:37","volumn":"15.36\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"123.35","rise":"-2.33%","time":"03:38","volumn":"15.39\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"122.95","rise":"-2.64%","time":"03:39","volumn":"15.56\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"123.08","rise":"-2.54%","time":"03:40","volumn":"15.60\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"123.41","rise":"-2.28%","time":"03:41","volumn":"15.64\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"123.62","rise":"-2.11%","time":"03:42","volumn":"15.68\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"123.22","rise":"-2.43%","time":"03:43","volumn":"15.86\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"123.36","rise":"-2.32%","time":"03:44","volumn":"15.92\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"123.46","rise":"-2.24%","time":"03:45","volumn":"15.95\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"123.31","rise":"-2.36%","time":"03:46","volumn":"16.08\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"123.09","rise":"-2.53%","time":"03:47","volumn":"16.14\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"123.28","rise":"-2.38%","time":"03:48","volumn":"16.18\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"123.67","rise":"-2.07%","time":"03:49","volumn":"16.23\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"123.85","rise":"-1.93%","time":"03:50","volumn":"16.26\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"123.77","rise":"-2.00%","time":"03:51","volumn":"16.41\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"123.79","rise":"-1.98%","time":"03:52","volumn":"16.53\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"124.17","rise":"-1.68%","time":"03:53","volumn":"16.64\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"124.19","rise":"-1.66%","time":"03:54","volumn":"16.75\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"124.47","rise":"-1.44%","time":"03:55","volumn":"16.86\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"124.61","rise":"-1.33%","time":"03:56","volumn":"17.02\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"124.66","rise":"-1.29%","time":"03:57","volumn":"17.16\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"124.69","rise":"-1.27%","time":"03:58","volumn":"17.31\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"124.83","rise":"-1.15%","time":"03:59","volumn":"17.49\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"125.00","rise":"-1.02%","time":"04:00","volumn":"24.15\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u7f8e\u5149\u79d1\u6280[MU]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_MU.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/MU.html?from=360search","volume":"2415.38\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/20","2024\/05\/31"]},"cy":{"o":["132.67","114.61","96.54","78.48","60.42"]},"cyrate":{"o":["99.34%","72.20%","45.06%","17.92%","-9.22%"]},"p":[{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"66.56","rise":"0","time":"06\/20","volumn":"13.26\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"65.45","rise":"-1.65%","time":"06\/21","volumn":"10.43\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"65.91","rise":"-0.98%","time":"06\/22","volumn":"8.64\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"64.94","rise":"-2.43%","time":"06\/23","volumn":"12.66\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"65.11","rise":"-2.18%","time":"06\/26","volumn":"13.81\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"66.44","rise":"-0.17%","time":"06\/27","volumn":"18.26\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"66.72","rise":"0.26%","time":"06\/28","volumn":"26.93\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"63.98","rise":"-3.86%","time":"06\/29","volumn":"51.09\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"62.77","rise":"-5.69%","time":"06\/30","volumn":"31.54\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"63.55","rise":"-4.51%","time":"07\/03","volumn":"12.92\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"61.72","rise":"-7.27%","time":"07\/05","volumn":"16.54\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"60.88","rise":"-8.52%","time":"07\/06","volumn":"15.61\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"60.42","rise":"-9.22%","time":"07\/07","volumn":"15.02\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"62.25","rise":"-6.47%","time":"07\/10","volumn":"16.95\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"63.37","rise":"-4.79%","time":"07\/11","volumn":"13.46\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"63.56","rise":"-4.50%","time":"07\/12","volumn":"13.94\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"64.30","rise":"-3.39%","time":"07\/13","volumn":"11.38\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"63.85","rise":"-4.06%","time":"07\/14","volumn":"13.85\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"64.93","rise":"-2.44%","time":"07\/17","volumn":"11.32\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"64.71","rise":"-2.77%","time":"07\/18","volumn":"10.40\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"64.73","rise":"-2.74%","time":"07\/19","volumn":"9.46\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"64.46","rise":"-3.15%","time":"07\/20","volumn":"12.74\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"65.42","rise":"-1.71%","time":"07\/21","volumn":"24.54\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"65.25","rise":"-1.96%","time":"07\/24","volumn":"10.27\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"65.45","rise":"-1.66%","time":"07\/25","volumn":"8.59\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"67.15","rise":"0.89%","time":"07\/26","volumn":"14.92\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"70.84","rise":"6.44%","time":"07\/27","volumn":"25.07\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"70.97","rise":"6.63%","time":"07\/28","volumn":"11.93\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"71.16","rise":"6.92%","time":"07\/31","volumn":"11.19\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"70.53","rise":"5.97%","time":"08\/01","volumn":"13.14\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"67.94","rise":"2.08%","time":"08\/02","volumn":"14.01\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"68.95","rise":"3.60%","time":"08\/03","volumn":"11.08\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"69.68","rise":"4.70%","time":"08\/04","volumn":"11.25\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"69.15","rise":"3.90%","time":"08\/07","volumn":"10.54\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"67.42","rise":"1.30%","time":"08\/08","volumn":"14.76\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"66.47","rise":"-0.13%","time":"08\/09","volumn":"10.04\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"65.21","rise":"-2.02%","time":"08\/10","volumn":"12.77\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"64.14","rise":"-3.63%","time":"08\/11","volumn":"11.82\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"68.05","rise":"2.25%","time":"08\/14","volumn":"21.95\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"65.10","rise":"-2.19%","time":"08\/15","volumn":"13.80\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"63.99","rise":"-3.85%","time":"08\/16","volumn":"9.48\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"63.33","rise":"-4.85%","time":"08\/17","volumn":"9.93\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"63.36","rise":"-4.80%","time":"08\/18","volumn":"9.57\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"63.73","rise":"-4.24%","time":"08\/21","volumn":"11.31\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"63.18","rise":"-5.07%","time":"08\/22","volumn":"8.88\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"64.96","rise":"-2.40%","time":"08\/23","volumn":"10.73\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"63.46","rise":"-4.65%","time":"08\/24","volumn":"12.66\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"63.49","rise":"-4.61%","time":"08\/25","volumn":"9.41\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"65.08","rise":"-2.22%","time":"08\/28","volumn":"9.90\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"66.45","rise":"-0.16%","time":"08\/29","volumn":"9.95\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"67.86","rise":"1.96%","time":"08\/30","volumn":"16.89\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"69.71","rise":"4.74%","time":"08\/31","volumn":"18.42\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"70.16","rise":"5.42%","time":"09\/01","volumn":"10.77\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"70.06","rise":"5.27%","time":"09\/05","volumn":"11.14\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"70.18","rise":"5.45%","time":"09\/06","volumn":"9.19\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"69.64","rise":"4.64%","time":"09\/07","volumn":"12.04\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"69.95","rise":"5.10%","time":"09\/08","volumn":"9.80\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"69.80","rise":"4.88%","time":"09\/11","volumn":"9.31\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"70.08","rise":"5.30%","time":"09\/12","volumn":"11.05\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"70.62","rise":"6.11%","time":"09\/13","volumn":"14.52\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"71.56","rise":"7.52%","time":"09\/14","volumn":"11.17\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"69.65","rise":"4.65%","time":"09\/15","volumn":"16.41\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"70.27","rise":"5.58%","time":"09\/18","volumn":"12.73\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"70.48","rise":"5.90%","time":"09\/19","volumn":"10.40\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"69.45","rise":"4.35%","time":"09\/20","volumn":"15.52\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"67.67","rise":"1.68%","time":"09\/21","volumn":"14.97\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"68.65","rise":"3.15%","time":"09\/22","volumn":"15.49\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"68.35","rise":"2.70%","time":"09\/25","volumn":"14.90\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"67.71","rise":"1.74%","time":"09\/26","volumn":"12.74\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"67.98","rise":"2.14%","time":"09\/27","volumn":"20.70\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"64.97","rise":"-2.38%","time":"09\/28","volumn":"46.73\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"67.80","rise":"1.87%","time":"09\/29","volumn":"24.31\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"67.73","rise":"1.77%","time":"10\/02","volumn":"14.88\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"67.60","rise":"1.57%","time":"10\/03","volumn":"12.47\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"67.88","rise":"1.99%","time":"10\/04","volumn":"12.90\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"68.82","rise":"3.40%","time":"10\/05","volumn":"14.03\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"69.84","rise":"4.94%","time":"10\/06","volumn":"15.11\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"69.36","rise":"4.22%","time":"10\/09","volumn":"8.59\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"68.95","rise":"3.61%","time":"10\/10","volumn":"9.00\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"70.09","rise":"5.32%","time":"10\/11","volumn":"11.16\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"69.64","rise":"4.63%","time":"10\/12","volumn":"11.41\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"69.09","rise":"3.82%","time":"10\/13","volumn":"10.29\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"68.97","rise":"3.62%","time":"10\/16","volumn":"11.29\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"68.89","rise":"3.50%","time":"10\/17","volumn":"11.84\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"69.03","rise":"3.71%","time":"10\/18","volumn":"11.20\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"67.42","rise":"1.29%","time":"10\/19","volumn":"18.11\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"67.11","rise":"0.83%","time":"10\/20","volumn":"11.50\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"66.77","rise":"0.32%","time":"10\/23","volumn":"9.54\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"67.95","rise":"2.10%","time":"10\/24","volumn":"8.45\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"66.39","rise":"-0.26%","time":"10\/25","volumn":"11.92\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"64.42","rise":"-3.22%","time":"10\/26","volumn":"16.69\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"65.53","rise":"-1.53%","time":"10\/27","volumn":"9.98\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"65.95","rise":"-0.90%","time":"10\/30","volumn":"10.66\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"66.75","rise":"0.30%","time":"10\/31","volumn":"8.25\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"69.28","rise":"4.10%","time":"11\/01","volumn":"16.77\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"70.33","rise":"5.66%","time":"11\/02","volumn":"11.92\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"72.47","rise":"8.88%","time":"11\/03","volumn":"14.46\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"72.81","rise":"9.39%","time":"11\/06","volumn":"10.06\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"72.69","rise":"9.21%","time":"11\/07","volumn":"8.24\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"72.17","rise":"8.43%","time":"11\/08","volumn":"9.91\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"73.45","rise":"10.37%","time":"11\/09","volumn":"22.42\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"75.25","rise":"13.06%","time":"11\/10","volumn":"12.30\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"74.67","rise":"12.19%","time":"11\/13","volumn":"9.11\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"77.06","rise":"15.78%","time":"11\/14","volumn":"12.96\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"77.03","rise":"15.73%","time":"11\/15","volumn":"9.95\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"76.56","rise":"15.03%","time":"11\/16","volumn":"12.99\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"77.44","rise":"16.36%","time":"11\/17","volumn":"9.38\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"78.50","rise":"17.96%","time":"11\/20","volumn":"11.42\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"76.59","rise":"15.09%","time":"11\/21","volumn":"12.01\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"76.98","rise":"15.67%","time":"11\/22","volumn":"8.58\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"76.75","rise":"15.33%","time":"11\/24","volumn":"4.34\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"77.39","rise":"16.29%","time":"11\/27","volumn":"11.00\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"76.00","rise":"14.20%","time":"11\/28","volumn":"19.21\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"76.58","rise":"15.06%","time":"11\/29","volumn":"14.06\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"76.00","rise":"14.20%","time":"11\/30","volumn":"21.70\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"75.81","rise":"13.91%","time":"12\/01","volumn":"14.35\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"74.17","rise":"11.45%","time":"12\/04","volumn":"11.66\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"73.58","rise":"10.55%","time":"12\/05","volumn":"8.80\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"73.02","rise":"9.71%","time":"12\/06","volumn":"8.88\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"73.53","rise":"10.49%","time":"12\/07","volumn":"10.35\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"74.84","rise":"12.46%","time":"12\/08","volumn":"12.00\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"77.67","rise":"16.71%","time":"12\/11","volumn":"18.54\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"78.05","rise":"17.26%","time":"12\/12","volumn":"10.26\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"79.67","rise":"19.71%","time":"12\/13","volumn":"11.60\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"82.08","rise":"23.32%","time":"12\/14","volumn":"17.34\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"81.30","rise":"22.15%","time":"12\/15","volumn":"19.54\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"81.44","rise":"22.37%","time":"12\/18","volumn":"12.41\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"82.06","rise":"23.29%","time":"12\/19","volumn":"14.29\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"78.58","rise":"18.06%","time":"12\/20","volumn":"28.52\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"85.36","rise":"28.26%","time":"12\/21","volumn":"53.92\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"86.38","rise":"29.78%","time":"12\/22","volumn":"22.52\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"86.94","rise":"30.64%","time":"12\/26","volumn":"11.19\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"86.55","rise":"30.04%","time":"12\/27","volumn":"9.18\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"85.89","rise":"29.04%","time":"12\/28","volumn":"9.60\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"85.34","rise":"28.22%","time":"12\/29","volumn":"8.55\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"82.34","rise":"23.72%","time":"01\/02","volumn":"13.57\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"82.26","rise":"23.60%","time":"01\/03","volumn":"12.91\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"82.71","rise":"24.27%","time":"01\/04","volumn":"19.12\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"83.45","rise":"25.39%","time":"01\/05","volumn":"15.48\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"84.95","rise":"27.64%","time":"01\/08","volumn":"16.20\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"83.33","rise":"25.20%","time":"01\/09","volumn":"12.13\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"82.38","rise":"23.78%","time":"01\/10","volumn":"10.74\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"83.39","rise":"25.29%","time":"01\/11","volumn":"10.56\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"82.39","rise":"23.79%","time":"01\/12","volumn":"10.18\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"84.61","rise":"27.13%","time":"01\/16","volumn":"13.70\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"83.28","rise":"25.13%","time":"01\/17","volumn":"10.24\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"84.82","rise":"27.44%","time":"01\/18","volumn":"15.06\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"87.51","rise":"31.49%","time":"01\/19","volumn":"17.97\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"89.24","rise":"34.08%","time":"01\/22","volumn":"14.31\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"87.53","rise":"31.52%","time":"01\/23","volumn":"16.84\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"88.08","rise":"32.34%","time":"01\/24","volumn":"19.73\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"89.20","rise":"34.02%","time":"01\/25","volumn":"15.84\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"88.05","rise":"32.30%","time":"01\/26","volumn":"14.93\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"89.07","rise":"33.83%","time":"01\/29","volumn":"12.10\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"86.16","rise":"29.46%","time":"01\/30","volumn":"12.93\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"85.75","rise":"28.84%","time":"01\/31","volumn":"11.39\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"85.61","rise":"28.63%","time":"02\/01","volumn":"10.41\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"86.48","rise":"29.94%","time":"02\/02","volumn":"10.45\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"86.98","rise":"30.69%","time":"02\/05","volumn":"8.41\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"84.60","rise":"27.11%","time":"02\/06","volumn":"12.98\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"85.17","rise":"27.97%","time":"02\/07","volumn":"16.36\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"84.88","rise":"27.53%","time":"02\/08","volumn":"12.52\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"85.56","rise":"28.56%","time":"02\/09","volumn":"12.16\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"85.70","rise":"28.77%","time":"02\/12","volumn":"10.35\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"81.53","rise":"22.50%","time":"02\/13","volumn":"21.19\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"81.83","rise":"22.95%","time":"02\/14","volumn":"12.86\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"81.63","rise":"22.65%","time":"02\/15","volumn":"11.51\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"79.50","rise":"19.45%","time":"02\/16","volumn":"15.54\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"80.71","rise":"21.27%","time":"02\/20","volumn":"12.61\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"81.49","rise":"22.44%","time":"02\/21","volumn":"9.64\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"85.91","rise":"29.08%","time":"02\/22","volumn":"17.49\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"86.00","rise":"29.22%","time":"02\/23","volumn":"10.22\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"89.46","rise":"34.42%","time":"02\/26","volumn":"28.89\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"91.85","rise":"38.01%","time":"02\/27","volumn":"21.41\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"89.71","rise":"34.79%","time":"02\/28","volumn":"14.18\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"90.61","rise":"36.14%","time":"02\/29","volumn":"17.00\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"95.15","rise":"42.96%","time":"03\/01","volumn":"23.42\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"95.77","rise":"43.90%","time":"03\/04","volumn":"20.90\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"94.47","rise":"41.94%","time":"03\/05","volumn":"12.88\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"95.56","rise":"43.58%","time":"03\/06","volumn":"14.21\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"98.98","rise":"48.72%","time":"03\/07","volumn":"24.80\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"97.62","rise":"46.68%","time":"03\/08","volumn":"22.35\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"94.51","rise":"42.00%","time":"03\/11","volumn":"15.67\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"97.42","rise":"46.38%","time":"03\/12","volumn":"14.98\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"94.16","rise":"41.48%","time":"03\/13","volumn":"16.72\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"91.43","rise":"37.38%","time":"03\/14","volumn":"16.69\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"93.25","rise":"40.11%","time":"03\/15","volumn":"29.55\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"93.78","rise":"40.91%","time":"03\/18","volumn":"23.11\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"94.00","rise":"41.24%","time":"03\/19","volumn":"21.05\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"96.25","rise":"44.62%","time":"03\/20","volumn":"39.81\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"109.85","rise":"65.05%","time":"03\/21","volumn":"89.55\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"110.21","rise":"65.59%","time":"03\/22","volumn":"37.28\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"117.13","rise":"75.99%","time":"03\/25","volumn":"55.77\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"118.80","rise":"78.50%","time":"03\/26","volumn":"44.30\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"119.14","rise":"79.00%","time":"03\/27","volumn":"29.32\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"117.89","rise":"77.13%","time":"03\/28","volumn":"21.05\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"124.30","rise":"86.76%","time":"04\/01","volumn":"44.31\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"122.75","rise":"84.43%","time":"04\/02","volumn":"25.03\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"128.01","rise":"92.34%","time":"04\/03","volumn":"40.13\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"124.09","rise":"86.45%","time":"04\/04","volumn":"36.01\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"123.58","rise":"85.68%","time":"04\/05","volumn":"23.33\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"122.95","rise":"84.73%","time":"04\/08","volumn":"27.96\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"122.63","rise":"84.25%","time":"04\/09","volumn":"19.24\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"122.20","rise":"83.61%","time":"04\/10","volumn":"22.24\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"127.51","rise":"91.59%","time":"04\/11","volumn":"21.75\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"122.52","rise":"84.09%","time":"04\/12","volumn":"24.81\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"121.37","rise":"82.36%","time":"04\/15","volumn":"17.73\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"121.77","rise":"82.96%","time":"04\/16","volumn":"17.45\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"116.33","rise":"74.79%","time":"04\/17","volumn":"25.55\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"111.93","rise":"68.18%","time":"04\/18","volumn":"32.15\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"106.77","rise":"60.42%","time":"04\/19","volumn":"33.79\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"109.12","rise":"63.95%","time":"04\/22","volumn":"19.82\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"112.46","rise":"68.97%","time":"04\/23","volumn":"17.89\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"111.78","rise":"67.95%","time":"04\/24","volumn":"20.51\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"111.58","rise":"67.65%","time":"04\/25","volumn":"18.34\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"114.84","rise":"72.55%","time":"04\/26","volumn":"20.63\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"114.36","rise":"71.83%","time":"04\/29","volumn":"14.42\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"112.96","rise":"69.72%","time":"04\/30","volumn":"14.85\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"109.70","rise":"64.83%","time":"05\/01","volumn":"16.69\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"112.33","rise":"68.78%","time":"05\/02","volumn":"15.44\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"114.70","rise":"72.34%","time":"05\/03","volumn":"15.56\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"120.13","rise":"80.50%","time":"05\/06","volumn":"22.54\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"119.21","rise":"79.12%","time":"05\/07","volumn":"12.51\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"119.32","rise":"79.28%","time":"05\/08","volumn":"10.87\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.81","rise":"77.01%","time":"05\/09","volumn":"11.52\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"121.24","rise":"82.17%","time":"05\/10","volumn":"13.92\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"123.00","rise":"84.81%","time":"05\/13","volumn":"16.64\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"124.81","rise":"87.53%","time":"05\/14","volumn":"13.89\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"127.81","rise":"92.04%","time":"05\/15","volumn":"14.27\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"127.89","rise":"92.16%","time":"05\/16","volumn":"15.87\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"125.29","rise":"88.25%","time":"05\/17","volumn":"13.77\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"129.00","rise":"93.82%","time":"05\/20","volumn":"19.12\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"127.50","rise":"91.57%","time":"05\/21","volumn":"15.72\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"126.28","rise":"89.74%","time":"05\/22","volumn":"11.19\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"126.27","rise":"89.72%","time":"05\/23","volumn":"20.75\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"129.49","rise":"94.56%","time":"05\/24","volumn":"14.05\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"132.67","rise":"99.34%","time":"05\/28","volumn":"14.14\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"131.58","rise":"97.70%","time":"05\/29","volumn":"11.24\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"126.29","rise":"89.75%","time":"05\/30","volumn":"12.67\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"125.00","rise":"87.81%","time":"05\/31","volumn":"24.15\u4e07"}],"points":"240"}}

MEGGON 美光科技

佛山美光科技有限公司成立于2016年,是一家“三维全景”公司,致力于通过三维模型与技术进而深度学习与感知融合,全新的沉浸式3D媒体形式,邀请您探索一个地方,就好像您真...

meggon.com

美光科技(MU)股票价格行情走势图东方财富网

提供美光科技(MU)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及美光科技(MU)的资讯、公司公告、研究报告、行业研报、F10资料、行业资讯、资金流分析、阶段...

东方财富网行情中心

美光科技公司125.70(-1.41%) 美股新浪财经新浪网

新浪财经-美股频道为您提供美光科技公司(MU)股票股价,股票实时行情,新闻,财报,美股实时交易数据,研究报告,评级,财务指标分析等与美光科技公司(MU)股票相关的信息与服务

手机新浪网

美光科技| 微百科

美光科技是美国一家总部位于爱达荷州波夕的公司,于1978年由Ward Parkinson、Joe Parkinson、Dennis Wilson和Doug Pitman创立。其主要业务为生产多种形式的半导体器件...

ispeak.vibaike.com

美光科技

以下城市有相关地点，请选择：

吉安市(2) 淮安市(3) 深圳市(4) 武汉市(1) 南京市(2) 烟台市(6)

为你推荐

美光科技获美国政府61亿美元补贴将用于建设三家芯片工厂|台积电|...

财联社4月25日讯(编辑牛占林)美东时间周四,美国最大的计算机存储芯片制造商美光科技宣布,将从美国联邦政府获得61亿美元的资金,用于建设三座...

网易 4月25日

(MU)股票行情美光科技股票价格美光科技股票走势分析美光科技...

金投美股网提供美光科技(MU)股票行情,美光科技股票价格,美光科技股票走势分析,美光科技股票最新消息等数据分析,包括公司基本资料、重大新闻及相关公告。美股您的位置...

usstock.cngold.org 5月28日

美光科技上涨1.32%,报126.458美元/股|财年|巴克莱|财务报表|财务...

5月15日,美光科技(MU)盘中上涨1.32%,截至21:44,报126.458美元/股,成交1.87亿美元。财务数据显示,截至2024年02月29日,美光科技收入总额105.5亿...

网易 5月15日

美股内部交易| 美光科技于5月31日披露4笔公司内部人交易情况

2024年5月31日,美光科技(MU)披露4笔公司内部人交易情况。董事MEHROTRA SANJAY于2024年5月29日买入7000股。【近期内部交易】披露日期职...

同花顺财经前天 08:00

没有更多结果了~

意见反馈
页面反馈