星巴克| 用每一杯咖啡传递星巴克独特的咖啡体验
为你推荐
星巴客 星巴克价目表 星巴克专卖店 星巴克电话
星巴克
成立时间：1971年
总部地点：美国华盛顿州西雅图
经营范围：咖啡、食品
{"amount":"3.83\u4ebf","changeAmount":"-1.51","close":"80.72","currentPrice":"79.21","currenttime":"2024-05-23 23:46:12","e":{"@attributes":{"datetime":"2024-05-23 23:46:12","e1":"79.21","e2":"-1.51","e3":"(-1.87%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/18","05\/20","05\/21","05\/22","05\/23"]},"cy":{"o":["81.00","79.50","78.01","76.52","75.02"]},"cyrate":{"o":["7.71%","5.72%","3.73%","1.74%","-0.25%"]},"p":[{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.20","rise":"0","time":"02:35","volumn":"967.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.25","rise":"0.05%","time":"02:40","volumn":"802.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.29","rise":"0.11%","time":"02:45","volumn":"1010.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.29","rise":"0.11%","time":"02:50","volumn":"864.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.22","rise":"0.02%","time":"02:55","volumn":"1120.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.17","rise":"-0.05%","time":"03:00","volumn":"950.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.14","rise":"-0.08%","time":"03:05","volumn":"1070.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.17","rise":"-0.04%","time":"03:10","volumn":"1057.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.32","rise":"0.15%","time":"03:15","volumn":"1032.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.40","rise":"0.26%","time":"03:20","volumn":"2836.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.41","rise":"0.28%","time":"03:25","volumn":"1279.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.39","rise":"0.24%","time":"03:30","volumn":"1152.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.41","rise":"0.27%","time":"03:35","volumn":"1310.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.44","rise":"0.32%","time":"03:40","volumn":"1142.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.41","rise":"0.27%","time":"03:45","volumn":"1397.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.45","rise":"0.33%","time":"03:50","volumn":"1652.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.48","rise":"0.37%","time":"03:55","volumn":"2443.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.28","rise":"0.10%","time":"04:00","volumn":"1.77\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.02","rise":"-0.25%","time":"21:35","volumn":"4429.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.07","rise":"-0.18%","time":"21:40","volumn":"943.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.18","rise":"-0.03%","time":"21:45","volumn":"1370.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.29","rise":"0.11%","time":"21:50","volumn":"796.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.39","rise":"0.25%","time":"21:55","volumn":"870.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.46","rise":"0.34%","time":"22:00","volumn":"774.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.46","rise":"0.34%","time":"22:05","volumn":"970.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.52","rise":"0.42%","time":"22:10","volumn":"810.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.53","rise":"0.43%","time":"22:15","volumn":"1034.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.62","rise":"0.55%","time":"22:20","volumn":"1557.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.72","rise":"0.68%","time":"22:25","volumn":"1640.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.63","rise":"0.56%","time":"22:30","volumn":"865.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.74","rise":"0.71%","time":"22:35","volumn":"908.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.89","rise":"0.92%","time":"22:40","volumn":"1582.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.03","rise":"1.10%","time":"22:45","volumn":"1939.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.07","rise":"1.15%","time":"22:50","volumn":"1723.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.08","rise":"1.16%","time":"22:55","volumn":"1747.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.24","rise":"1.38%","time":"23:00","volumn":"1739.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.32","rise":"1.48%","time":"23:05","volumn":"1323.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.39","rise":"1.57%","time":"23:10","volumn":"2379.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.47","rise":"1.68%","time":"23:15","volumn":"1243.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.49","rise":"1.71%","time":"23:20","volumn":"1432.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.51","rise":"1.74%","time":"23:25","volumn":"1179.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.66","rise":"1.93%","time":"23:30","volumn":"2769.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.67","rise":"1.95%","time":"23:35","volumn":"1508.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.74","rise":"2.04%","time":"23:40","volumn":"1550.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.96","rise":"2.33%","time":"23:45","volumn":"2333.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.83","rise":"2.16%","time":"23:50","volumn":"2127.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"77.05","rise":"2.45%","time":"23:55","volumn":"2743.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"77.25","rise":"2.71%","time":"00:00","volumn":"1794.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"77.29","rise":"2.77%","time":"00:05","volumn":"1906.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"77.42","rise":"2.95%","time":"00:10","volumn":"2245.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"77.17","rise":"2.62%","time":"00:15","volumn":"2847.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"77.25","rise":"2.71%","time":"00:20","volumn":"1546.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"77.17","rise":"2.61%","time":"00:25","volumn":"1668.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"77.34","rise":"2.84%","time":"00:30","volumn":"1320.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"77.32","rise":"2.81%","time":"00:35","volumn":"1310.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"77.25","rise":"2.72%","time":"00:40","volumn":"1121.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"77.23","rise":"2.70%","time":"00:45","volumn":"793.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"77.19","rise":"2.64%","time":"00:50","volumn":"583.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"77.07","rise":"2.48%","time":"00:55","volumn":"975.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"77.06","rise":"2.47%","time":"01:00","volumn":"836.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"77.03","rise":"2.43%","time":"01:05","volumn":"728.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.97","rise":"2.35%","time":"01:10","volumn":"1090.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"77.06","rise":"2.47%","time":"01:15","volumn":"1098.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.97","rise":"2.35%","time":"01:20","volumn":"997.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"77.06","rise":"2.47%","time":"01:25","volumn":"716.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"77.11","rise":"2.53%","time":"01:30","volumn":"779.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"77.03","rise":"2.42%","time":"01:35","volumn":"563.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.98","rise":"2.36%","time":"01:40","volumn":"758.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.95","rise":"2.33%","time":"01:45","volumn":"482.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"77.08","rise":"2.50%","time":"01:50","volumn":"1527.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"77.08","rise":"2.49%","time":"01:55","volumn":"615.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"77.19","rise":"2.63%","time":"02:00","volumn":"836.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"77.14","rise":"2.57%","time":"02:05","volumn":"654.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"77.21","rise":"2.66%","time":"02:10","volumn":"1091.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"77.15","rise":"2.59%","time":"02:15","volumn":"542.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"77.16","rise":"2.60%","time":"02:20","volumn":"491.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"77.16","rise":"2.59%","time":"02:25","volumn":"1007.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"77.14","rise":"2.57%","time":"02:30","volumn":"738.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"77.22","rise":"2.69%","time":"02:35","volumn":"884.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"77.23","rise":"2.69%","time":"02:40","volumn":"939.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"77.23","rise":"2.69%","time":"02:45","volumn":"1631.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"77.23","rise":"2.69%","time":"02:50","volumn":"781.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"77.39","rise":"2.90%","time":"02:55","volumn":"1194.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"77.42","rise":"2.95%","time":"03:00","volumn":"1880.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"77.44","rise":"2.97%","time":"03:05","volumn":"1256.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"77.50","rise":"3.05%","time":"03:10","volumn":"1691.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"77.42","rise":"2.94%","time":"03:15","volumn":"1362.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"77.42","rise":"2.95%","time":"03:20","volumn":"2323.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"77.56","rise":"3.12%","time":"03:25","volumn":"2107.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"77.61","rise":"3.19%","time":"03:30","volumn":"1787.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"77.58","rise":"3.16%","time":"03:35","volumn":"2214.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"77.64","rise":"3.24%","time":"03:40","volumn":"1881.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"77.62","rise":"3.21%","time":"03:45","volumn":"2246.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"77.70","rise":"3.32%","time":"03:50","volumn":"2777.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"77.59","rise":"3.18%","time":"03:55","volumn":"6379.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"77.85","rise":"3.52%","time":"04:00","volumn":"3.11\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"77.40","rise":"2.92%","time":"21:35","volumn":"3984.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"76.96","rise":"2.33%","time":"21:40","volumn":"1760.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"76.84","rise":"2.18%","time":"21:45","volumn":"2002.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"77.36","rise":"2.87%","time":"21:50","volumn":"5495.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"77.58","rise":"3.16%","time":"21:55","volumn":"2186.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"77.79","rise":"3.44%","time":"22:00","volumn":"1957.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"77.53","rise":"3.10%","time":"22:05","volumn":"1379.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"77.45","rise":"2.99%","time":"22:10","volumn":"1141.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"77.47","rise":"3.01%","time":"22:15","volumn":"1049.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"77.85","rise":"3.52%","time":"22:20","volumn":"2608.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"77.90","rise":"3.58%","time":"22:25","volumn":"1214.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"77.87","rise":"3.54%","time":"22:30","volumn":"1299.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"78.06","rise":"3.80%","time":"22:35","volumn":"1112.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"78.01","rise":"3.73%","time":"22:40","volumn":"1124.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"78.22","rise":"4.01%","time":"22:45","volumn":"1817.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"78.20","rise":"3.98%","time":"22:50","volumn":"1597.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"78.09","rise":"3.84%","time":"22:55","volumn":"1997.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"78.22","rise":"4.01%","time":"23:00","volumn":"1173.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"78.22","rise":"4.02%","time":"23:05","volumn":"1260.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"78.12","rise":"3.88%","time":"23:10","volumn":"1098.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"78.19","rise":"3.97%","time":"23:15","volumn":"1785.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"78.26","rise":"4.06%","time":"23:20","volumn":"1299.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"78.14","rise":"3.90%","time":"23:25","volumn":"840.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"78.10","rise":"3.85%","time":"23:30","volumn":"1217.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"77.92","rise":"3.61%","time":"23:35","volumn":"1142.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"77.92","rise":"3.61%","time":"23:40","volumn":"964.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"77.83","rise":"3.50%","time":"23:45","volumn":"812.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"77.75","rise":"3.38%","time":"23:50","volumn":"737.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"77.68","rise":"3.29%","time":"23:55","volumn":"802.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.66","rise":"3.26%","time":"00:00","volumn":"679.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.96","rise":"3.66%","time":"00:05","volumn":"1192.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.04","rise":"3.77%","time":"00:10","volumn":"1426.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.08","rise":"3.82%","time":"00:15","volumn":"1199.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.14","rise":"3.90%","time":"00:20","volumn":"748.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.11","rise":"3.86%","time":"00:25","volumn":"902.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.11","rise":"3.86%","time":"00:30","volumn":"620.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.10","rise":"3.85%","time":"00:35","volumn":"525.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.20","rise":"3.98%","time":"00:40","volumn":"695.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.20","rise":"3.98%","time":"00:45","volumn":"841.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.08","rise":"3.82%","time":"00:50","volumn":"633.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.12","rise":"3.88%","time":"00:55","volumn":"710.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.09","rise":"3.84%","time":"01:00","volumn":"605.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.04","rise":"3.77%","time":"01:05","volumn":"549.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.07","rise":"3.81%","time":"01:10","volumn":"598.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.02","rise":"3.74%","time":"01:15","volumn":"760.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.83","rise":"3.49%","time":"01:20","volumn":"576.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.87","rise":"3.54%","time":"01:25","volumn":"789.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.87","rise":"3.54%","time":"01:30","volumn":"678.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.86","rise":"3.52%","time":"01:35","volumn":"454.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.68","rise":"3.29%","time":"01:40","volumn":"872.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.69","rise":"3.30%","time":"01:45","volumn":"1437.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.64","rise":"3.23%","time":"01:50","volumn":"611.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.61","rise":"3.20%","time":"01:55","volumn":"627.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.64","rise":"3.23%","time":"02:00","volumn":"627.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.58","rise":"3.16%","time":"02:05","volumn":"998.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.48","rise":"3.03%","time":"02:10","volumn":"848.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.55","rise":"3.12%","time":"02:15","volumn":"968.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.52","rise":"3.08%","time":"02:20","volumn":"534.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.52","rise":"3.08%","time":"02:25","volumn":"593.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.54","rise":"3.10%","time":"02:30","volumn":"643.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.53","rise":"3.10%","time":"02:35","volumn":"557.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.48","rise":"3.03%","time":"02:40","volumn":"531.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.51","rise":"3.06%","time":"02:45","volumn":"725.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.55","rise":"3.12%","time":"02:50","volumn":"580.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.50","rise":"3.06%","time":"02:55","volumn":"693.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.53","rise":"3.09%","time":"03:00","volumn":"684.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.56","rise":"3.14%","time":"03:05","volumn":"565.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.55","rise":"3.11%","time":"03:10","volumn":"536.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.60","rise":"3.18%","time":"03:15","volumn":"672.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.54","rise":"3.11%","time":"03:20","volumn":"546.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.55","rise":"3.12%","time":"03:25","volumn":"730.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.45","rise":"2.99%","time":"03:30","volumn":"847.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.51","rise":"3.06%","time":"03:35","volumn":"1130.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.47","rise":"3.02%","time":"03:40","volumn":"857.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.38","rise":"2.89%","time":"03:45","volumn":"1165.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.41","rise":"2.93%","time":"03:50","volumn":"1012.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.55","rise":"3.11%","time":"03:55","volumn":"2874.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.54","rise":"3.10%","time":"04:00","volumn":"2.63\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.89","rise":"3.57%","time":"21:35","volumn":"3616.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.76","rise":"3.40%","time":"21:40","volumn":"1021.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.00","rise":"3.72%","time":"21:45","volumn":"836.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.08","rise":"3.82%","time":"21:50","volumn":"992.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.81","rise":"3.47%","time":"21:55","volumn":"832.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.87","rise":"3.54%","time":"22:00","volumn":"1208.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.88","rise":"3.56%","time":"22:05","volumn":"569.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.05","rise":"3.78%","time":"22:10","volumn":"1055.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.00","rise":"3.72%","time":"22:15","volumn":"1091.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.93","rise":"3.63%","time":"22:20","volumn":"1799.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.00","rise":"3.72%","time":"22:25","volumn":"818.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.85","rise":"3.52%","time":"22:30","volumn":"849.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.81","rise":"3.46%","time":"22:35","volumn":"879.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.85","rise":"3.52%","time":"22:40","volumn":"803.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.00","rise":"3.72%","time":"22:45","volumn":"1069.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.84","rise":"3.50%","time":"22:50","volumn":"841.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.92","rise":"3.62%","time":"22:55","volumn":"1291.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.80","rise":"3.45%","time":"23:00","volumn":"592.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.94","rise":"3.64%","time":"23:05","volumn":"1387.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.92","rise":"3.62%","time":"23:10","volumn":"648.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.02","rise":"3.74%","time":"23:15","volumn":"531.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.06","rise":"3.79%","time":"23:20","volumn":"880.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.95","rise":"3.65%","time":"23:25","volumn":"621.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.92","rise":"3.62%","time":"23:30","volumn":"570.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.90","rise":"3.58%","time":"23:35","volumn":"1219.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.92","rise":"3.62%","time":"23:40","volumn":"793.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.82","rise":"3.48%","time":"23:45","volumn":"469.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.89","rise":"3.58%","time":"23:50","volumn":"510.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.84","rise":"3.50%","time":"23:55","volumn":"432.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.81","rise":"3.46%","time":"00:00","volumn":"763.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.74","rise":"3.37%","time":"00:05","volumn":"488.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.71","rise":"3.33%","time":"00:10","volumn":"667.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.79","rise":"3.44%","time":"00:15","volumn":"553.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.87","rise":"3.54%","time":"00:20","volumn":"620.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.78","rise":"3.42%","time":"00:25","volumn":"480.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.78","rise":"3.43%","time":"00:30","volumn":"385.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.85","rise":"3.52%","time":"00:35","volumn":"672.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.77","rise":"3.40%","time":"00:40","volumn":"626.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.77","rise":"3.41%","time":"00:45","volumn":"323.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.74","rise":"3.37%","time":"00:50","volumn":"378.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.70","rise":"3.32%","time":"00:55","volumn":"451.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.72","rise":"3.34%","time":"01:00","volumn":"758.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.63","rise":"3.22%","time":"01:05","volumn":"527.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.52","rise":"3.08%","time":"01:10","volumn":"734.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.58","rise":"3.15%","time":"01:15","volumn":"436.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.58","rise":"3.15%","time":"01:20","volumn":"342.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.63","rise":"3.23%","time":"01:25","volumn":"428.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.64","rise":"3.24%","time":"01:30","volumn":"552.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.58","rise":"3.15%","time":"01:35","volumn":"558.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.61","rise":"3.20%","time":"01:40","volumn":"386.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.66","rise":"3.26%","time":"01:45","volumn":"871.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.63","rise":"3.23%","time":"01:50","volumn":"417.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.56","rise":"3.14%","time":"01:55","volumn":"576.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.64","rise":"3.23%","time":"02:00","volumn":"821.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.65","rise":"3.25%","time":"02:05","volumn":"641.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.74","rise":"3.37%","time":"02:10","volumn":"395.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.71","rise":"3.33%","time":"02:15","volumn":"392.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.68","rise":"3.29%","time":"02:20","volumn":"350.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.65","rise":"3.25%","time":"02:25","volumn":"7550.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.59","rise":"3.18%","time":"02:30","volumn":"662.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.57","rise":"3.15%","time":"02:35","volumn":"537.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.55","rise":"3.12%","time":"02:40","volumn":"486.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.54","rise":"3.10%","time":"02:45","volumn":"588.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.58","rise":"3.16%","time":"02:50","volumn":"716.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.66","rise":"3.26%","time":"02:55","volumn":"772.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.72","rise":"3.34%","time":"03:00","volumn":"554.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.64","rise":"3.23%","time":"03:05","volumn":"443.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.63","rise":"3.22%","time":"03:10","volumn":"562.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.62","rise":"3.22%","time":"03:15","volumn":"657.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.64","rise":"3.23%","time":"03:20","volumn":"548.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.61","rise":"3.19%","time":"03:25","volumn":"970.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.53","rise":"3.08%","time":"03:30","volumn":"909.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.55","rise":"3.12%","time":"03:35","volumn":"814.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.64","rise":"3.23%","time":"03:40","volumn":"889.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.61","rise":"3.20%","time":"03:45","volumn":"820.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.65","rise":"3.25%","time":"03:50","volumn":"1027.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.78","rise":"3.43%","time":"03:55","volumn":"2140.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.72","rise":"3.34%","time":"04:00","volumn":"2.37\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.49","rise":"3.04%","time":"21:35","volumn":"1.16\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.88","rise":"3.55%","time":"21:40","volumn":"1825.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.16","rise":"3.93%","time":"21:45","volumn":"1328.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.07","rise":"3.81%","time":"21:50","volumn":"733.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.46","rise":"4.33%","time":"21:55","volumn":"1529.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.38","rise":"4.22%","time":"22:00","volumn":"1432.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.41","rise":"4.26%","time":"22:05","volumn":"1260.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.48","rise":"4.35%","time":"22:10","volumn":"1029.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.64","rise":"4.57%","time":"22:15","volumn":"1561.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.97","rise":"5.01%","time":"22:20","volumn":"2123.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.03","rise":"5.09%","time":"22:25","volumn":"6256.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.23","rise":"5.35%","time":"22:30","volumn":"2946.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.19","rise":"5.30%","time":"22:35","volumn":"1687.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.50","rise":"5.71%","time":"22:40","volumn":"2400.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.55","rise":"5.77%","time":"22:45","volumn":"1794.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.52","rise":"5.74%","time":"22:50","volumn":"3591.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.36","rise":"5.52%","time":"22:55","volumn":"3071.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.33","rise":"5.49%","time":"23:00","volumn":"1431.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.55","rise":"5.78%","time":"23:05","volumn":"2214.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.77","rise":"6.07%","time":"23:10","volumn":"1853.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.64","rise":"5.90%","time":"23:15","volumn":"1463.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.57","rise":"5.80%","time":"23:20","volumn":"1996.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.83","rise":"6.16%","time":"23:25","volumn":"1918.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.84","rise":"6.16%","time":"23:30","volumn":"3439.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"80.03","rise":"6.42%","time":"23:35","volumn":"4767.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.91","rise":"6.26%","time":"23:40","volumn":"1852.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.86","rise":"6.19%","time":"23:45","volumn":"3314.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.99","rise":"6.36%","time":"23:50","volumn":"1188.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.85","rise":"6.18%","time":"23:55","volumn":"7951.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.00","rise":"6.37%","time":"00:00","volumn":"1076.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.00","rise":"6.38%","time":"00:05","volumn":"1306.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.11","rise":"6.52%","time":"00:10","volumn":"2401.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.14","rise":"6.56%","time":"00:15","volumn":"1395.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.15","rise":"6.58%","time":"00:20","volumn":"3217.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.22","rise":"6.67%","time":"00:25","volumn":"2107.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.36","rise":"6.85%","time":"00:30","volumn":"2657.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.31","rise":"6.79%","time":"00:35","volumn":"3252.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.38","rise":"6.88%","time":"00:40","volumn":"2417.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.47","rise":"7.01%","time":"00:45","volumn":"4990.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.52","rise":"7.06%","time":"00:50","volumn":"1577.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.47","rise":"6.99%","time":"00:55","volumn":"1952.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.53","rise":"7.08%","time":"01:00","volumn":"1334.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.53","rise":"7.09%","time":"01:05","volumn":"1507.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.58","rise":"7.14%","time":"01:10","volumn":"1137.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.66","rise":"7.25%","time":"01:15","volumn":"910.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.69","rise":"7.30%","time":"01:20","volumn":"1113.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.58","rise":"7.15%","time":"01:25","volumn":"1422.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.73","rise":"7.35%","time":"01:30","volumn":"2241.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.78","rise":"7.41%","time":"01:35","volumn":"1280.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.75","rise":"7.38%","time":"01:40","volumn":"2272.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.81","rise":"7.46%","time":"01:45","volumn":"3641.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.86","rise":"7.53%","time":"01:50","volumn":"2468.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.79","rise":"7.43%","time":"01:55","volumn":"1824.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.70","rise":"7.31%","time":"02:00","volumn":"2158.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.50","rise":"7.04%","time":"02:05","volumn":"2429.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.50","rise":"7.04%","time":"02:10","volumn":"1769.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.57","rise":"7.13%","time":"02:15","volumn":"1684.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.64","rise":"7.23%","time":"02:20","volumn":"1538.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.71","rise":"7.31%","time":"02:25","volumn":"1845.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.66","rise":"7.25%","time":"02:30","volumn":"1851.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.55","rise":"7.11%","time":"02:35","volumn":"1953.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.66","rise":"7.25%","time":"02:40","volumn":"1075.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.72","rise":"7.33%","time":"02:45","volumn":"1517.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.77","rise":"7.40%","time":"02:50","volumn":"1245.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.75","rise":"7.37%","time":"02:55","volumn":"1101.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.75","rise":"7.37%","time":"03:00","volumn":"1753.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.78","rise":"7.41%","time":"03:05","volumn":"1302.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.89","rise":"7.55%","time":"03:10","volumn":"2253.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.86","rise":"7.53%","time":"03:15","volumn":"1203.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.92","rise":"7.61%","time":"03:20","volumn":"1815.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.96","rise":"7.65%","time":"03:25","volumn":"2432.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"81.00","rise":"7.71%","time":"03:30","volumn":"1646.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.83","rise":"7.48%","time":"03:35","volumn":"2361.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.78","rise":"7.41%","time":"03:40","volumn":"1656.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.80","rise":"7.44%","time":"03:45","volumn":"3154.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.52","rise":"7.07%","time":"03:50","volumn":"3340.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.26","rise":"6.72%","time":"03:55","volumn":"6205.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.72","rise":"7.33%","time":"04:00","volumn":"4.24\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"394.06","ratio":"-0.66%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"530.96","ratio":"0.21%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"458.84","ratio":"0.69%"}],"marketCapitalization":"897.21\u4ebf","maxPrice":"80.70","minPrice":"79.17","monthlyTendency":{"cx":{"o":["2024\/04\/25","2024\/05\/22"]},"cy":{"o":["87.92","83.92","79.93","75.93","71.93"]},"cyrate":{"o":["0.74%","-3.84%","-8.42%","-13.00%","-17.58%"]},"p":[{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"87.27","rise":"0","time":"04\/25","volumn":"7.28\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"87.68","rise":"0.47%","time":"04\/26","volumn":"7.19\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"87.76","rise":"0.56%","time":"04\/29","volumn":"8.52\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"87.92","rise":"0.74%","time":"04\/30","volumn":"14.54\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"73.87","rise":"-15.35%","time":"05\/01","volumn":"66.61\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"74.36","rise":"-14.79%","time":"05\/02","volumn":"23.88\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"72.54","rise":"-16.88%","time":"05\/03","volumn":"22.15\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"72.33","rise":"-17.12%","time":"05\/06","volumn":"18.63\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"71.93","rise":"-17.58%","time":"05\/07","volumn":"21.90\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"72.93","rise":"-16.43%","time":"05\/08","volumn":"24.48\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.11","rise":"-13.93%","time":"05\/09","volumn":"18.59\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"75.54","rise":"-13.44%","time":"05\/10","volumn":"15.76\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"75.61","rise":"-13.36%","time":"05\/13","volumn":"10.95\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"75.06","rise":"-13.99%","time":"05\/14","volumn":"10.96\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"75.13","rise":"-13.91%","time":"05\/15","volumn":"8.83\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.28","rise":"-13.74%","time":"05\/16","volumn":"10.76\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"77.85","rise":"-10.79%","time":"05\/17","volumn":"14.44\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"77.54","rise":"-11.15%","time":"05\/20","volumn":"11.18\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.72","rise":"-10.94%","time":"05\/21","volumn":"8.92\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"80.72","rise":"-7.51%","time":"05\/22","volumn":"22.07\u4e07"}],"points":"20"},"open":"80.10","priceChangeRatio":"-1.87%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u661f\u5df4\u514b","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["80.61","80.25","79.90","79.54","79.18"]},"cyrate":{"o":["-0.14%","-0.58%","-1.02%","-1.46%","-1.91%"]},"p":[{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.27","rise":"-0.55%","time":"21:31","volumn":"2774.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.14","rise":"-0.72%","time":"21:32","volumn":"2964.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.08","rise":"-0.80%","time":"21:33","volumn":"3689.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.14","rise":"-0.72%","time":"21:34","volumn":"4024.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.88","rise":"-1.04%","time":"21:35","volumn":"5447.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.18","rise":"-0.66%","time":"21:36","volumn":"6071.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.45","rise":"-0.33%","time":"21:37","volumn":"6603.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.31","rise":"-0.50%","time":"21:38","volumn":"6863.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.26","rise":"-0.58%","time":"21:39","volumn":"7447.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.42","rise":"-0.37%","time":"21:40","volumn":"8079.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.60","rise":"-0.15%","time":"21:41","volumn":"1.09\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.30","rise":"-0.53%","time":"21:42","volumn":"1.18\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.43","rise":"-0.36%","time":"21:43","volumn":"1.23\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.61","rise":"-0.14%","time":"21:44","volumn":"1.29\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.44","rise":"-0.35%","time":"21:45","volumn":"1.30\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.46","rise":"-0.32%","time":"21:46","volumn":"1.35\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.44","rise":"-0.35%","time":"21:47","volumn":"1.39\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.31","rise":"-0.51%","time":"21:48","volumn":"1.46\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.35","rise":"-0.46%","time":"21:49","volumn":"1.48\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.39","rise":"-0.41%","time":"21:50","volumn":"1.52\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.47","rise":"-0.30%","time":"21:51","volumn":"1.55\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.39","rise":"-0.40%","time":"21:52","volumn":"1.57\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.21","rise":"-0.63%","time":"21:53","volumn":"1.60\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.01","rise":"-0.88%","time":"21:54","volumn":"1.65\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.05","rise":"-0.83%","time":"21:55","volumn":"1.71\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.09","rise":"-0.78%","time":"21:56","volumn":"1.79\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.97","rise":"-0.93%","time":"21:57","volumn":"1.83\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.99","rise":"-0.91%","time":"21:58","volumn":"1.87\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.02","rise":"-0.87%","time":"21:59","volumn":"1.90\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.07","rise":"-0.81%","time":"22:00","volumn":"1.93\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.16","rise":"-0.69%","time":"22:01","volumn":"1.97\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.03","rise":"-0.85%","time":"22:02","volumn":"2.02\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.00","rise":"-0.89%","time":"22:03","volumn":"2.18\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.93","rise":"-0.98%","time":"22:04","volumn":"2.20\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.93","rise":"-0.98%","time":"22:05","volumn":"2.24\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.89","rise":"-1.03%","time":"22:06","volumn":"2.26\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.91","rise":"-1.01%","time":"22:07","volumn":"2.29\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.76","rise":"-1.19%","time":"22:08","volumn":"2.33\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.78","rise":"-1.16%","time":"22:09","volumn":"2.39\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.87","rise":"-1.05%","time":"22:10","volumn":"2.43\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.01","rise":"-0.88%","time":"22:11","volumn":"2.46\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.06","rise":"-0.82%","time":"22:12","volumn":"2.49\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.14","rise":"-0.72%","time":"22:13","volumn":"2.50\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.07","rise":"-0.81%","time":"22:14","volumn":"2.55\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.01","rise":"-0.88%","time":"22:15","volumn":"2.56\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.90","rise":"-1.02%","time":"22:16","volumn":"2.58\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.95","rise":"-0.95%","time":"22:17","volumn":"2.60\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.90","rise":"-1.02%","time":"22:18","volumn":"2.63\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.81","rise":"-1.13%","time":"22:19","volumn":"2.65\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.73","rise":"-1.23%","time":"22:20","volumn":"2.66\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.68","rise":"-1.29%","time":"22:21","volumn":"2.68\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.66","rise":"-1.31%","time":"22:22","volumn":"2.71\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.72","rise":"-1.23%","time":"22:23","volumn":"2.73\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.61","rise":"-1.38%","time":"22:24","volumn":"2.75\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.65","rise":"-1.33%","time":"22:25","volumn":"2.87\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.73","rise":"-1.23%","time":"22:26","volumn":"2.89\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.78","rise":"-1.16%","time":"22:27","volumn":"2.90\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.84","rise":"-1.09%","time":"22:28","volumn":"2.93\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.83","rise":"-1.10%","time":"22:29","volumn":"2.97\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.78","rise":"-1.16%","time":"22:30","volumn":"3.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.86","rise":"-1.07%","time":"22:31","volumn":"3.03\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.82","rise":"-1.11%","time":"22:32","volumn":"3.30\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.81","rise":"-1.13%","time":"22:33","volumn":"3.34\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.73","rise":"-1.23%","time":"22:34","volumn":"3.38\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.73","rise":"-1.23%","time":"22:35","volumn":"3.40\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.79","rise":"-1.15%","time":"22:36","volumn":"3.42\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.79","rise":"-1.15%","time":"22:37","volumn":"3.43\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.88","rise":"-1.04%","time":"22:38","volumn":"3.47\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.91","rise":"-1.01%","time":"22:39","volumn":"3.49\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.99","rise":"-0.90%","time":"22:40","volumn":"3.51\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.92","rise":"-0.99%","time":"22:41","volumn":"3.53\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.88","rise":"-1.04%","time":"22:42","volumn":"3.55\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.77","rise":"-1.18%","time":"22:43","volumn":"3.57\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.68","rise":"-1.29%","time":"22:44","volumn":"3.59\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.59","rise":"-1.39%","time":"22:45","volumn":"3.68\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.56","rise":"-1.44%","time":"22:46","volumn":"3.69\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.53","rise":"-1.47%","time":"22:47","volumn":"3.73\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.53","rise":"-1.47%","time":"22:48","volumn":"3.74\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.41","rise":"-1.62%","time":"22:49","volumn":"3.78\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.41","rise":"-1.62%","time":"22:50","volumn":"3.80\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.37","rise":"-1.67%","time":"22:51","volumn":"3.84\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.45","rise":"-1.57%","time":"22:52","volumn":"3.86\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.47","rise":"-1.55%","time":"22:53","volumn":"3.88\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.43","rise":"-1.60%","time":"22:54","volumn":"3.90\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.51","rise":"-1.50%","time":"22:55","volumn":"3.92\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.49","rise":"-1.52%","time":"22:56","volumn":"3.93\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.48","rise":"-1.54%","time":"22:57","volumn":"3.96\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.52","rise":"-1.49%","time":"22:58","volumn":"3.97\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.52","rise":"-1.49%","time":"22:59","volumn":"3.99\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.47","rise":"-1.55%","time":"23:00","volumn":"4.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.40","rise":"-1.64%","time":"23:01","volumn":"4.01\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.39","rise":"-1.64%","time":"23:02","volumn":"4.03\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.42","rise":"-1.61%","time":"23:03","volumn":"4.06\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.39","rise":"-1.64%","time":"23:04","volumn":"4.08\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.36","rise":"-1.68%","time":"23:05","volumn":"4.11\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.28","rise":"-1.78%","time":"23:06","volumn":"4.13\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.36","rise":"-1.68%","time":"23:07","volumn":"4.15\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.38","rise":"-1.66%","time":"23:08","volumn":"4.16\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.40","rise":"-1.64%","time":"23:09","volumn":"4.17\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.42","rise":"-1.61%","time":"23:10","volumn":"4.19\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.33","rise":"-1.72%","time":"23:11","volumn":"4.21\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.30","rise":"-1.76%","time":"23:12","volumn":"4.23\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.33","rise":"-1.72%","time":"23:13","volumn":"4.24\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.36","rise":"-1.69%","time":"23:14","volumn":"4.25\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.34","rise":"-1.71%","time":"23:15","volumn":"4.26\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.33","rise":"-1.72%","time":"23:16","volumn":"4.28\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.36","rise":"-1.68%","time":"23:17","volumn":"4.30\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.37","rise":"-1.67%","time":"23:18","volumn":"4.31\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.38","rise":"-1.66%","time":"23:19","volumn":"4.33\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.33","rise":"-1.72%","time":"23:20","volumn":"4.35\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.24","rise":"-1.83%","time":"23:21","volumn":"4.38\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.24","rise":"-1.84%","time":"23:22","volumn":"4.40\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.27","rise":"-1.80%","time":"23:23","volumn":"4.42\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.26","rise":"-1.81%","time":"23:24","volumn":"4.44\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.31","rise":"-1.75%","time":"23:25","volumn":"4.46\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.35","rise":"-1.70%","time":"23:26","volumn":"4.48\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.34","rise":"-1.71%","time":"23:27","volumn":"4.49\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.38","rise":"-1.66%","time":"23:28","volumn":"4.50\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.36","rise":"-1.68%","time":"23:29","volumn":"4.52\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.42","rise":"-1.61%","time":"23:30","volumn":"4.54\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.42","rise":"-1.62%","time":"23:31","volumn":"4.54\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.22","rise":"-1.86%","time":"23:32","volumn":"4.56\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.24","rise":"-1.83%","time":"23:33","volumn":"4.60\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.25","rise":"-1.83%","time":"23:34","volumn":"4.62\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.23","rise":"-1.85%","time":"23:35","volumn":"4.63\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.20","rise":"-1.88%","time":"23:36","volumn":"4.64\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.27","rise":"-1.80%","time":"23:37","volumn":"4.67\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.23","rise":"-1.85%","time":"23:38","volumn":"4.68\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.31","rise":"-1.75%","time":"23:39","volumn":"4.70\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.27","rise":"-1.80%","time":"23:40","volumn":"4.71\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.22","rise":"-1.86%","time":"23:41","volumn":"4.72\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.18","rise":"-1.91%","time":"23:42","volumn":"4.74\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.22","rise":"-1.86%","time":"23:43","volumn":"4.76\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.19","rise":"-1.90%","time":"23:44","volumn":"4.77\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.21","rise":"-1.87%","time":"23:45","volumn":"4.79\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.21","rise":"-1.87%","time":"23:46","volumn":"4.80\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.21","rise":"-1.87%","time":"23:47","volumn":"4.80\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u661f\u5df4\u514b[SBUX]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_SBUX.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/SBUX.html?from=360search","volume":"479.63\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/09","2024\/05\/22"]},"cy":{"o":["106.07","97.53","89.00","80.47","71.93"]},"cyrate":{"o":["10.81%","1.90%","-7.02%","-15.94%","-24.85%"]},"p":[{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"95.72","rise":"0","time":"06\/09","volumn":"5.55\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"96.22","rise":"0.52%","time":"06\/12","volumn":"6.71\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"97.02","rise":"1.36%","time":"06\/13","volumn":"5.14\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"98.42","rise":"2.82%","time":"06\/14","volumn":"9.28\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"99.14","rise":"3.57%","time":"06\/15","volumn":"6.45\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"99.63","rise":"4.08%","time":"06\/16","volumn":"11.71\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"99.03","rise":"3.46%","time":"06\/20","volumn":"5.51\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"99.63","rise":"4.08%","time":"06\/21","volumn":"5.51\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"98.61","rise":"3.02%","time":"06\/22","volumn":"6.13\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"96.10","rise":"0.40%","time":"06\/23","volumn":"18.77\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"95.99","rise":"0.28%","time":"06\/26","volumn":"6.07\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"96.48","rise":"0.79%","time":"06\/27","volumn":"5.03\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"96.37","rise":"0.68%","time":"06\/28","volumn":"6.58\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"96.44","rise":"0.75%","time":"06\/29","volumn":"5.11\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"96.82","rise":"1.15%","time":"06\/30","volumn":"6.23\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"96.91","rise":"1.24%","time":"07\/03","volumn":"3.29\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"96.22","rise":"0.52%","time":"07\/05","volumn":"6.37\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"93.96","rise":"-1.84%","time":"07\/06","volumn":"7.15\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"93.81","rise":"-2.00%","time":"07\/07","volumn":"7.89\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"96.89","rise":"1.22%","time":"07\/10","volumn":"9.29\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"97.85","rise":"2.23%","time":"07\/11","volumn":"5.27\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"98.90","rise":"3.32%","time":"07\/12","volumn":"6.97\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"99.36","rise":"3.80%","time":"07\/13","volumn":"4.51\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"99.37","rise":"3.81%","time":"07\/14","volumn":"3.93\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"98.69","rise":"3.10%","time":"07\/17","volumn":"5.24\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"98.52","rise":"2.93%","time":"07\/18","volumn":"5.99\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"99.59","rise":"4.04%","time":"07\/19","volumn":"5.56\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"98.64","rise":"3.05%","time":"07\/20","volumn":"5.46\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"100.58","rise":"5.08%","time":"07\/21","volumn":"20.37\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"100.54","rise":"5.04%","time":"07\/24","volumn":"4.75\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"100.68","rise":"5.18%","time":"07\/25","volumn":"5.63\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"99.49","rise":"3.94%","time":"07\/26","volumn":"6.57\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"98.54","rise":"2.95%","time":"07\/27","volumn":"5.37\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"99.01","rise":"3.44%","time":"07\/28","volumn":"5.32\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"99.33","rise":"3.77%","time":"07\/31","volumn":"6.38\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"99.02","rise":"3.45%","time":"08\/01","volumn":"7.80\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"99.89","rise":"4.36%","time":"08\/02","volumn":"14.46\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"100.09","rise":"4.57%","time":"08\/03","volumn":"5.55\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"98.44","rise":"2.84%","time":"08\/04","volumn":"5.20\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"99.50","rise":"3.95%","time":"08\/07","volumn":"5.22\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"98.45","rise":"2.86%","time":"08\/08","volumn":"4.06\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"97.68","rise":"2.05%","time":"08\/09","volumn":"4.49\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"99.95","rise":"4.42%","time":"08\/10","volumn":"6.84\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"99.28","rise":"3.72%","time":"08\/11","volumn":"3.18\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"99.30","rise":"3.74%","time":"08\/14","volumn":"3.24\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"98.33","rise":"2.73%","time":"08\/15","volumn":"3.20\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"97.27","rise":"1.62%","time":"08\/16","volumn":"3.62\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"94.86","rise":"-0.90%","time":"08\/17","volumn":"5.29\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"95.52","rise":"-0.21%","time":"08\/18","volumn":"4.13\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"94.75","rise":"-1.01%","time":"08\/21","volumn":"3.75\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"94.36","rise":"-1.42%","time":"08\/22","volumn":"3.64\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"93.47","rise":"-2.35%","time":"08\/23","volumn":"9.70\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"93.12","rise":"-2.72%","time":"08\/24","volumn":"7.82\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"93.77","rise":"-2.04%","time":"08\/25","volumn":"5.36\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"95.33","rise":"-0.41%","time":"08\/28","volumn":"5.10\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"97.44","rise":"1.80%","time":"08\/29","volumn":"5.51\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"97.53","rise":"1.89%","time":"08\/30","volumn":"4.21\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"95.73","rise":"0.01%","time":"08\/31","volumn":"5.62\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"96.29","rise":"0.60%","time":"09\/01","volumn":"4.75\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"95.13","rise":"-0.62%","time":"09\/05","volumn":"5.41\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"94.24","rise":"-1.55%","time":"09\/06","volumn":"5.43\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"93.39","rise":"-2.43%","time":"09\/07","volumn":"6.40\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"93.57","rise":"-2.25%","time":"09\/08","volumn":"4.75\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"93.96","rise":"-1.84%","time":"09\/11","volumn":"5.58\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"94.53","rise":"-1.24%","time":"09\/12","volumn":"5.01\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"95.22","rise":"-0.52%","time":"09\/13","volumn":"5.82\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"95.45","rise":"-0.28%","time":"09\/14","volumn":"6.04\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"94.52","rise":"-1.25%","time":"09\/15","volumn":"8.77\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"95.05","rise":"-0.70%","time":"09\/18","volumn":"4.48\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"93.58","rise":"-2.24%","time":"09\/19","volumn":"6.80\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"93.45","rise":"-2.37%","time":"09\/20","volumn":"4.57\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"91.39","rise":"-4.52%","time":"09\/21","volumn":"6.11\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"91.97","rise":"-3.92%","time":"09\/22","volumn":"5.12\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"91.03","rise":"-4.90%","time":"09\/25","volumn":"4.82\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"90.29","rise":"-5.67%","time":"09\/26","volumn":"6.09\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"89.46","rise":"-6.54%","time":"09\/27","volumn":"4.73\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"89.37","rise":"-6.63%","time":"09\/28","volumn":"4.73\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"89.56","rise":"-6.44%","time":"09\/29","volumn":"7.70\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"89.42","rise":"-6.58%","time":"10\/02","volumn":"6.43\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"87.77","rise":"-8.31%","time":"10\/03","volumn":"6.66\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"89.44","rise":"-6.56%","time":"10\/04","volumn":"6.16\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"90.66","rise":"-5.29%","time":"10\/05","volumn":"7.55\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"91.14","rise":"-4.78%","time":"10\/06","volumn":"6.98\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"90.97","rise":"-4.96%","time":"10\/09","volumn":"4.12\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"91.47","rise":"-4.44%","time":"10\/10","volumn":"4.97\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"90.24","rise":"-5.73%","time":"10\/11","volumn":"4.50\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"89.71","rise":"-6.28%","time":"10\/12","volumn":"5.48\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"89.77","rise":"-6.22%","time":"10\/13","volumn":"4.78\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"91.94","rise":"-3.95%","time":"10\/16","volumn":"4.59\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"92.47","rise":"-3.40%","time":"10\/17","volumn":"6.09\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"92.04","rise":"-3.84%","time":"10\/18","volumn":"4.11\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"92.71","rise":"-3.14%","time":"10\/19","volumn":"5.61\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"92.48","rise":"-3.38%","time":"10\/20","volumn":"4.70\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"92.49","rise":"-3.37%","time":"10\/23","volumn":"4.48\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"92.91","rise":"-2.94%","time":"10\/24","volumn":"3.60\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"92.29","rise":"-3.58%","time":"10\/25","volumn":"5.50\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"90.96","rise":"-4.97%","time":"10\/26","volumn":"6.19\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"90.31","rise":"-5.65%","time":"10\/27","volumn":"8.29\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"91.44","rise":"-4.47%","time":"10\/30","volumn":"7.85\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"90.53","rise":"-5.42%","time":"10\/31","volumn":"9.31\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"89.64","rise":"-6.35%","time":"11\/01","volumn":"14.29\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"98.30","rise":"2.70%","time":"11\/02","volumn":"23.39\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"100.94","rise":"5.45%","time":"11\/03","volumn":"15.99\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"102.32","rise":"6.90%","time":"11\/06","volumn":"7.53\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"101.97","rise":"6.53%","time":"11\/07","volumn":"6.24\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"102.59","rise":"7.18%","time":"11\/08","volumn":"7.45\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"101.09","rise":"5.61%","time":"11\/09","volumn":"7.60\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"103.19","rise":"7.80%","time":"11\/10","volumn":"7.34\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"102.37","rise":"6.95%","time":"11\/13","volumn":"7.12\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"104.46","rise":"9.13%","time":"11\/14","volumn":"8.32\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"104.89","rise":"9.58%","time":"11\/15","volumn":"7.98\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"106.07","rise":"10.81%","time":"11\/16","volumn":"8.04\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"104.43","rise":"9.10%","time":"11\/17","volumn":"6.34\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"103.16","rise":"7.77%","time":"11\/20","volumn":"9.80\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"102.55","rise":"7.14%","time":"11\/21","volumn":"6.15\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"102.30","rise":"6.87%","time":"11\/22","volumn":"4.83\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"101.64","rise":"6.18%","time":"11\/24","volumn":"2.88\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"101.22","rise":"5.75%","time":"11\/27","volumn":"7.85\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"100.04","rise":"4.51%","time":"11\/28","volumn":"6.85\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"98.71","rise":"3.12%","time":"11\/29","volumn":"8.43\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"98.16","rise":"2.55%","time":"11\/30","volumn":"11.44\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"98.06","rise":"2.44%","time":"12\/01","volumn":"12.31\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"96.46","rise":"0.77%","time":"12\/04","volumn":"11.47\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"94.40","rise":"-1.38%","time":"12\/05","volumn":"16.02\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"95.88","rise":"0.17%","time":"12\/06","volumn":"12.11\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"95.30","rise":"-0.44%","time":"12\/07","volumn":"7.86\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"95.47","rise":"-0.26%","time":"12\/08","volumn":"7.12\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"96.98","rise":"1.32%","time":"12\/11","volumn":"7.63\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"97.01","rise":"1.35%","time":"12\/12","volumn":"6.31\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"96.97","rise":"1.31%","time":"12\/13","volumn":"7.73\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"96.70","rise":"1.02%","time":"12\/14","volumn":"9.76\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"95.61","rise":"-0.11%","time":"12\/15","volumn":"12.46\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"95.42","rise":"-0.31%","time":"12\/18","volumn":"6.14\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"96.58","rise":"0.90%","time":"12\/19","volumn":"5.98\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"93.57","rise":"-2.25%","time":"12\/20","volumn":"10.04\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"94.19","rise":"-1.60%","time":"12\/21","volumn":"7.09\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"94.14","rise":"-1.65%","time":"12\/22","volumn":"6.36\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"94.53","rise":"-1.24%","time":"12\/26","volumn":"3.71\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"94.15","rise":"-1.64%","time":"12\/27","volumn":"4.95\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"94.79","rise":"-0.97%","time":"12\/28","volumn":"4.52\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"94.87","rise":"-0.89%","time":"12\/29","volumn":"6.13\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"92.53","rise":"-3.33%","time":"01\/02","volumn":"8.86\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"92.09","rise":"-3.79%","time":"01\/03","volumn":"7.16\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"92.41","rise":"-3.46%","time":"01\/04","volumn":"7.12\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"91.85","rise":"-4.04%","time":"01\/05","volumn":"7.19\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"93.05","rise":"-2.79%","time":"01\/08","volumn":"7.53\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"91.95","rise":"-3.94%","time":"01\/09","volumn":"6.35\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"92.36","rise":"-3.51%","time":"01\/10","volumn":"5.85\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"91.80","rise":"-4.10%","time":"01\/11","volumn":"6.48\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"90.84","rise":"-5.10%","time":"01\/12","volumn":"5.64\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"91.56","rise":"-4.35%","time":"01\/16","volumn":"7.49\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"90.63","rise":"-5.32%","time":"01\/17","volumn":"6.67\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"92.20","rise":"-3.68%","time":"01\/18","volumn":"7.55\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"92.72","rise":"-3.13%","time":"01\/19","volumn":"9.56\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"91.93","rise":"-3.96%","time":"01\/22","volumn":"9.42\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"90.83","rise":"-5.11%","time":"01\/23","volumn":"10.22\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"90.90","rise":"-5.04%","time":"01\/24","volumn":"7.65\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"91.47","rise":"-4.44%","time":"01\/25","volumn":"11.99\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"91.66","rise":"-4.24%","time":"01\/26","volumn":"9.22\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"92.66","rise":"-3.20%","time":"01\/29","volumn":"12.72\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"92.94","rise":"-2.90%","time":"01\/30","volumn":"17.47\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"91.89","rise":"-4.00%","time":"01\/31","volumn":"26.74\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"92.23","rise":"-3.65%","time":"02\/01","volumn":"15.00\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"91.85","rise":"-4.04%","time":"02\/02","volumn":"11.36\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"91.37","rise":"-4.54%","time":"02\/05","volumn":"7.33\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"94.53","rise":"-1.24%","time":"02\/06","volumn":"11.53\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"94.17","rise":"-1.62%","time":"02\/07","volumn":"9.08\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"96.02","rise":"0.31%","time":"02\/08","volumn":"9.88\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"96.73","rise":"1.06%","time":"02\/09","volumn":"9.39\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"94.90","rise":"-0.86%","time":"02\/12","volumn":"9.22\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"93.30","rise":"-2.53%","time":"02\/13","volumn":"8.14\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"93.50","rise":"-2.32%","time":"02\/14","volumn":"5.51\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"92.65","rise":"-3.21%","time":"02\/15","volumn":"8.87\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"92.65","rise":"-3.21%","time":"02\/16","volumn":"5.73\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"92.89","rise":"-2.96%","time":"02\/20","volumn":"8.84\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"94.45","rise":"-1.33%","time":"02\/21","volumn":"7.86\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"95.21","rise":"-0.53%","time":"02\/22","volumn":"8.12\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"95.05","rise":"-0.70%","time":"02\/23","volumn":"6.85\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"93.71","rise":"-2.10%","time":"02\/26","volumn":"7.04\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"93.56","rise":"-2.26%","time":"02\/27","volumn":"5.35\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"92.43","rise":"-3.44%","time":"02\/28","volumn":"5.62\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"94.33","rise":"-1.45%","time":"02\/29","volumn":"11.22\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"92.59","rise":"-3.27%","time":"03\/01","volumn":"7.99\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"91.89","rise":"-4.00%","time":"03\/04","volumn":"7.32\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"90.65","rise":"-5.30%","time":"03\/05","volumn":"7.13\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"91.08","rise":"-4.85%","time":"03\/06","volumn":"4.82\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"90.38","rise":"-5.58%","time":"03\/07","volumn":"8.79\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"90.49","rise":"-5.46%","time":"03\/08","volumn":"7.67\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"91.50","rise":"-4.41%","time":"03\/11","volumn":"6.70\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"91.83","rise":"-4.06%","time":"03\/12","volumn":"9.44\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"91.04","rise":"-4.89%","time":"03\/13","volumn":"8.25\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"91.09","rise":"-4.84%","time":"03\/14","volumn":"8.54\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"89.55","rise":"-6.45%","time":"03\/15","volumn":"18.14\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"90.44","rise":"-5.52%","time":"03\/18","volumn":"7.41\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"91.02","rise":"-4.91%","time":"03\/19","volumn":"5.68\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"92.03","rise":"-3.85%","time":"03\/20","volumn":"5.80\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"91.09","rise":"-4.84%","time":"03\/21","volumn":"6.29\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"90.14","rise":"-5.83%","time":"03\/22","volumn":"6.50\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"90.10","rise":"-5.87%","time":"03\/25","volumn":"6.90\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"89.79","rise":"-6.20%","time":"03\/26","volumn":"6.22\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"90.93","rise":"-5.00%","time":"03\/27","volumn":"5.86\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"90.82","rise":"-5.12%","time":"03\/28","volumn":"6.78\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"90.96","rise":"-4.97%","time":"04\/01","volumn":"4.99\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"88.73","rise":"-7.30%","time":"04\/02","volumn":"8.28\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"88.13","rise":"-7.93%","time":"04\/03","volumn":"6.32\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"87.05","rise":"-9.06%","time":"04\/04","volumn":"8.06\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"86.28","rise":"-9.86%","time":"04\/05","volumn":"7.16\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"86.62","rise":"-9.51%","time":"04\/08","volumn":"6.32\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"86.56","rise":"-9.57%","time":"04\/09","volumn":"6.24\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"85.38","rise":"-10.80%","time":"04\/10","volumn":"7.41\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"85.33","rise":"-10.85%","time":"04\/11","volumn":"6.84\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"84.35","rise":"-11.88%","time":"04\/12","volumn":"8.59\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"84.60","rise":"-11.62%","time":"04\/15","volumn":"9.68\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"84.85","rise":"-11.36%","time":"04\/16","volumn":"8.87\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"85.64","rise":"-10.53%","time":"04\/17","volumn":"6.87\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"86.58","rise":"-9.55%","time":"04\/18","volumn":"11.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"87.04","rise":"-9.07%","time":"04\/19","volumn":"11.90\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"87.61","rise":"-8.47%","time":"04\/22","volumn":"8.67\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"87.30","rise":"-8.80%","time":"04\/23","volumn":"5.67\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"88.18","rise":"-7.88%","time":"04\/24","volumn":"7.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"87.27","rise":"-8.83%","time":"04\/25","volumn":"7.28\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"87.68","rise":"-8.40%","time":"04\/26","volumn":"7.19\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"87.76","rise":"-8.32%","time":"04\/29","volumn":"8.52\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"87.92","rise":"-8.15%","time":"04\/30","volumn":"14.54\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"73.87","rise":"-22.83%","time":"05\/01","volumn":"66.61\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"74.36","rise":"-22.32%","time":"05\/02","volumn":"23.88\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"72.54","rise":"-24.22%","time":"05\/03","volumn":"22.15\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"72.33","rise":"-24.44%","time":"05\/06","volumn":"18.63\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"71.93","rise":"-24.85%","time":"05\/07","volumn":"21.90\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"72.93","rise":"-23.81%","time":"05\/08","volumn":"24.48\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.11","rise":"-21.53%","time":"05\/09","volumn":"18.59\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"75.54","rise":"-21.08%","time":"05\/10","volumn":"15.76\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"75.61","rise":"-21.01%","time":"05\/13","volumn":"10.95\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"75.06","rise":"-21.58%","time":"05\/14","volumn":"10.96\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"75.13","rise":"-21.51%","time":"05\/15","volumn":"8.83\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.28","rise":"-21.35%","time":"05\/16","volumn":"10.76\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"77.85","rise":"-18.67%","time":"05\/17","volumn":"14.44\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"77.54","rise":"-18.99%","time":"05\/20","volumn":"11.18\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.72","rise":"-18.80%","time":"05\/21","volumn":"8.92\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"80.72","rise":"-15.67%","time":"05\/22","volumn":"22.07\u4e07"}],"points":"240"}}
- 意见反馈
- 页面反馈