{"amount":"156.14\u4ebf","changeAmount":"0.65","close":"207.49","currentPrice":"208.14","currenttime":"2024-06-25 04:01:00","e":{"@attributes":{"datetime":"2024-06-25 04:01:00","e1":"208.14","e2":"0.65","e3":"(0.31%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/18","06\/19","06\/20","06\/21","06\/22"]},"cy":{"o":["218.71","215.90","213.10","210.29","207.49"]},"cyrate":{"o":["3.15%","1.83%","0.51%","-0.82%","-2.14%"]},"p":[{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"212.02","rise":"0","time":"02:35","volumn":"3929.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"211.91","rise":"-0.05%","time":"02:40","volumn":"4161.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"211.98","rise":"-0.02%","time":"02:45","volumn":"3304.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"211.83","rise":"-0.09%","time":"02:50","volumn":"3064.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"212.31","rise":"0.13%","time":"02:55","volumn":"4529.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"212.16","rise":"0.07%","time":"03:00","volumn":"4622.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"212.25","rise":"0.10%","time":"03:05","volumn":"3015.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"212.27","rise":"0.12%","time":"03:10","volumn":"3502.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"211.92","rise":"-0.05%","time":"03:15","volumn":"4756.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"211.96","rise":"-0.03%","time":"03:20","volumn":"5048.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"212.07","rise":"0.02%","time":"03:25","volumn":"5596.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"212.38","rise":"0.17%","time":"03:30","volumn":"5270.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"212.27","rise":"0.12%","time":"03:35","volumn":"5121.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"212.35","rise":"0.15%","time":"03:40","volumn":"6765.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"211.85","rise":"-0.08%","time":"03:45","volumn":"6659.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"211.65","rise":"-0.18%","time":"03:50","volumn":"1.32\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"212.27","rise":"0.12%","time":"03:55","volumn":"1.85\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"212.49","rise":"0.22%","time":"04:00","volumn":"12.59\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"213.03","rise":"0.47%","time":"21:35","volumn":"5.19\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"213.36","rise":"0.63%","time":"21:40","volumn":"1.67\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"213.73","rise":"0.80%","time":"21:45","volumn":"1.41\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"213.57","rise":"0.73%","time":"21:50","volumn":"2.14\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"213.47","rise":"0.68%","time":"21:55","volumn":"1.35\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"213.54","rise":"0.72%","time":"22:00","volumn":"7814.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"214.47","rise":"1.15%","time":"22:05","volumn":"1.26\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"215.39","rise":"1.59%","time":"22:10","volumn":"3.44\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"215.82","rise":"1.79%","time":"22:15","volumn":"2.21\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"215.50","rise":"1.64%","time":"22:20","volumn":"1.50\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"215.98","rise":"1.87%","time":"22:25","volumn":"1.08\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"216.09","rise":"1.92%","time":"22:30","volumn":"1.55\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"216.09","rise":"1.92%","time":"22:35","volumn":"1.09\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"216.15","rise":"1.95%","time":"22:40","volumn":"1.03\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"215.57","rise":"1.67%","time":"22:45","volumn":"9095.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"215.82","rise":"1.79%","time":"22:50","volumn":"8787.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"216.10","rise":"1.92%","time":"22:55","volumn":"7413.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"216.88","rise":"2.29%","time":"23:00","volumn":"1.70\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"216.76","rise":"2.23%","time":"23:05","volumn":"1.27\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"216.84","rise":"2.27%","time":"23:10","volumn":"1.14\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"216.39","rise":"2.06%","time":"23:15","volumn":"9640.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"216.32","rise":"2.03%","time":"23:20","volumn":"7184.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"216.37","rise":"2.05%","time":"23:25","volumn":"6264.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"216.33","rise":"2.03%","time":"23:30","volumn":"6688.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"216.33","rise":"2.03%","time":"23:35","volumn":"5305.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"216.36","rise":"2.04%","time":"23:40","volumn":"6107.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"216.62","rise":"2.17%","time":"23:45","volumn":"7519.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"216.76","rise":"2.24%","time":"23:50","volumn":"5095.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"216.44","rise":"2.08%","time":"23:55","volumn":"7744.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"216.34","rise":"2.04%","time":"00:00","volumn":"1.56\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"216.31","rise":"2.02%","time":"00:05","volumn":"4958.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"216.42","rise":"2.07%","time":"00:10","volumn":"5608.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"216.34","rise":"2.04%","time":"00:15","volumn":"3536.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"216.37","rise":"2.05%","time":"00:20","volumn":"4842.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"216.54","rise":"2.13%","time":"00:25","volumn":"4032.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"216.54","rise":"2.13%","time":"00:30","volumn":"5678.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"216.35","rise":"2.04%","time":"00:35","volumn":"5688.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"216.33","rise":"2.03%","time":"00:40","volumn":"4423.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"216.63","rise":"2.17%","time":"00:45","volumn":"5217.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"217.05","rise":"2.37%","time":"00:50","volumn":"7418.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"217.15","rise":"2.42%","time":"00:55","volumn":"4987.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"217.07","rise":"2.38%","time":"01:00","volumn":"5812.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"217.10","rise":"2.39%","time":"01:05","volumn":"4447.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"217.00","rise":"2.35%","time":"01:10","volumn":"4167.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"217.13","rise":"2.41%","time":"01:15","volumn":"5423.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"217.98","rise":"2.81%","time":"01:20","volumn":"1.03\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"217.71","rise":"2.68%","time":"01:25","volumn":"1.04\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"217.82","rise":"2.73%","time":"01:30","volumn":"6378.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"218.24","rise":"2.93%","time":"01:35","volumn":"6034.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"218.51","rise":"3.06%","time":"01:40","volumn":"9834.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"218.21","rise":"2.92%","time":"01:45","volumn":"7355.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"218.24","rise":"2.93%","time":"01:50","volumn":"5756.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"218.31","rise":"2.96%","time":"01:55","volumn":"6286.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"217.94","rise":"2.79%","time":"02:00","volumn":"5498.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"218.50","rise":"3.05%","time":"02:05","volumn":"6739.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"218.65","rise":"3.13%","time":"02:10","volumn":"7568.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"217.90","rise":"2.77%","time":"02:15","volumn":"7088.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"218.55","rise":"3.08%","time":"02:20","volumn":"8949.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"218.46","rise":"3.04%","time":"02:25","volumn":"6751.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"218.35","rise":"2.98%","time":"02:30","volumn":"7385.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"218.23","rise":"2.93%","time":"02:35","volumn":"4533.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"218.09","rise":"2.86%","time":"02:40","volumn":"4294.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"218.32","rise":"2.97%","time":"02:45","volumn":"8681.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"218.55","rise":"3.08%","time":"02:50","volumn":"5831.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"218.48","rise":"3.04%","time":"02:55","volumn":"6160.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"218.71","rise":"3.15%","time":"03:00","volumn":"1.15\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"218.26","rise":"2.94%","time":"03:05","volumn":"7309.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"218.12","rise":"2.87%","time":"03:10","volumn":"1.47\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"218.21","rise":"2.92%","time":"03:15","volumn":"5960.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"218.62","rise":"3.11%","time":"03:20","volumn":"8856.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"218.60","rise":"3.10%","time":"03:25","volumn":"7936.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"218.13","rise":"2.88%","time":"03:30","volumn":"8002.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"218.08","rise":"2.86%","time":"03:35","volumn":"1.18\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"217.23","rise":"2.45%","time":"03:40","volumn":"1.43\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"217.34","rise":"2.51%","time":"03:45","volumn":"1.47\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"216.78","rise":"2.24%","time":"03:50","volumn":"1.60\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"215.50","rise":"1.64%","time":"03:55","volumn":"2.60\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"216.67","rise":"2.19%","time":"04:00","volumn":"17.13\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"218.41","rise":"3.01%","time":"21:35","volumn":"4.52\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"216.29","rise":"2.01%","time":"21:40","volumn":"2.78\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"216.05","rise":"1.90%","time":"21:45","volumn":"2.46\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"215.50","rise":"1.64%","time":"21:50","volumn":"1.82\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"215.31","rise":"1.55%","time":"21:55","volumn":"1.55\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"214.70","rise":"1.26%","time":"22:00","volumn":"1.64\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"214.93","rise":"1.37%","time":"22:05","volumn":"1.43\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"215.88","rise":"1.82%","time":"22:10","volumn":"1.46\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"215.29","rise":"1.54%","time":"22:15","volumn":"1.12\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"215.17","rise":"1.48%","time":"22:20","volumn":"8066.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"215.20","rise":"1.50%","time":"22:25","volumn":"1.11\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"215.31","rise":"1.55%","time":"22:30","volumn":"8574.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"215.50","rise":"1.64%","time":"22:35","volumn":"8645.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"215.47","rise":"1.62%","time":"22:40","volumn":"6806.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"215.37","rise":"1.58%","time":"22:45","volumn":"7507.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"215.12","rise":"1.46%","time":"22:50","volumn":"7472.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"215.29","rise":"1.54%","time":"22:55","volumn":"5228.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"215.50","rise":"1.64%","time":"23:00","volumn":"6148.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"215.16","rise":"1.48%","time":"23:05","volumn":"1.05\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"214.92","rise":"1.37%","time":"23:10","volumn":"1.07\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"214.19","rise":"1.02%","time":"23:15","volumn":"1.13\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"213.56","rise":"0.72%","time":"23:20","volumn":"1.61\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"214.14","rise":"1.00%","time":"23:25","volumn":"1.21\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"214.36","rise":"1.10%","time":"23:30","volumn":"9041.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"214.00","rise":"0.93%","time":"23:35","volumn":"6920.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"214.03","rise":"0.95%","time":"23:40","volumn":"5410.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"213.95","rise":"0.91%","time":"23:45","volumn":"4813.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"213.92","rise":"0.89%","time":"23:50","volumn":"5954.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"213.43","rise":"0.66%","time":"23:55","volumn":"8680.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.59","rise":"0.74%","time":"00:00","volumn":"5828.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.84","rise":"0.86%","time":"00:05","volumn":"5774.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.59","rise":"0.74%","time":"00:10","volumn":"4768.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.42","rise":"0.66%","time":"00:15","volumn":"6574.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.33","rise":"0.62%","time":"00:20","volumn":"5805.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.13","rise":"0.52%","time":"00:25","volumn":"6777.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.22","rise":"0.56%","time":"00:30","volumn":"9357.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.48","rise":"0.69%","time":"00:35","volumn":"5296.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.84","rise":"0.86%","time":"00:40","volumn":"5583.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.53","rise":"0.71%","time":"00:45","volumn":"9520.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.34","rise":"0.62%","time":"00:50","volumn":"4305.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.75","rise":"0.82%","time":"00:55","volumn":"4217.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"214.20","rise":"1.03%","time":"01:00","volumn":"1.04\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.79","rise":"0.83%","time":"01:05","volumn":"7214.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"214.04","rise":"0.95%","time":"01:10","volumn":"5960.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.83","rise":"0.85%","time":"01:15","volumn":"4700.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.89","rise":"0.88%","time":"01:20","volumn":"4520.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.86","rise":"0.86%","time":"01:25","volumn":"4095.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.66","rise":"0.77%","time":"01:30","volumn":"4922.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.49","rise":"0.69%","time":"01:35","volumn":"4443.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.79","rise":"0.83%","time":"01:40","volumn":"5422.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.85","rise":"0.86%","time":"01:45","volumn":"3797.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.86","rise":"0.87%","time":"01:50","volumn":"3362.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.54","rise":"0.72%","time":"01:55","volumn":"4385.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.57","rise":"0.73%","time":"02:00","volumn":"4594.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.09","rise":"0.50%","time":"02:05","volumn":"6475.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.41","rise":"0.65%","time":"02:10","volumn":"5017.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.43","rise":"0.66%","time":"02:15","volumn":"3566.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.87","rise":"0.87%","time":"02:20","volumn":"5333.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.67","rise":"0.78%","time":"02:25","volumn":"5032.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.72","rise":"0.80%","time":"02:30","volumn":"3404.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.97","rise":"0.92%","time":"02:35","volumn":"3824.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.95","rise":"0.91%","time":"02:40","volumn":"4499.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.52","rise":"0.71%","time":"02:45","volumn":"5488.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.52","rise":"0.71%","time":"02:50","volumn":"4239.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.84","rise":"0.86%","time":"02:55","volumn":"4832.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.87","rise":"0.87%","time":"03:00","volumn":"4695.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"214.08","rise":"0.97%","time":"03:05","volumn":"1.04\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"214.12","rise":"0.99%","time":"03:10","volumn":"4669.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"214.44","rise":"1.14%","time":"03:15","volumn":"7381.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"214.63","rise":"1.23%","time":"03:20","volumn":"7218.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"214.71","rise":"1.27%","time":"03:25","volumn":"5583.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"214.65","rise":"1.24%","time":"03:30","volumn":"8048.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"214.92","rise":"1.36%","time":"03:35","volumn":"6250.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"214.95","rise":"1.38%","time":"03:40","volumn":"8165.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"214.96","rise":"1.38%","time":"03:45","volumn":"9252.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"214.26","rise":"1.05%","time":"03:50","volumn":"9307.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"214.48","rise":"1.16%","time":"03:55","volumn":"1.73\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"214.29","rise":"1.07%","time":"04:00","volumn":"14.88\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"212.64","rise":"0.29%","time":"21:35","volumn":"5.39\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"213.58","rise":"0.73%","time":"21:40","volumn":"2.16\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"213.70","rise":"0.79%","time":"21:45","volumn":"1.17\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"213.28","rise":"0.59%","time":"21:50","volumn":"1.28\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"212.92","rise":"0.42%","time":"21:55","volumn":"1.06\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"212.83","rise":"0.38%","time":"22:00","volumn":"1.03\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"212.73","rise":"0.33%","time":"22:05","volumn":"1.12\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"213.00","rise":"0.46%","time":"22:10","volumn":"1.03\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"212.35","rise":"0.15%","time":"22:15","volumn":"1.32\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"211.95","rise":"-0.03%","time":"22:20","volumn":"1.62\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"211.62","rise":"-0.19%","time":"22:25","volumn":"8698.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"211.64","rise":"-0.18%","time":"22:30","volumn":"8192.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"211.66","rise":"-0.17%","time":"22:35","volumn":"8752.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"211.41","rise":"-0.29%","time":"22:40","volumn":"9645.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"210.85","rise":"-0.55%","time":"22:45","volumn":"1.31\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"210.16","rise":"-0.88%","time":"22:50","volumn":"1.42\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"210.81","rise":"-0.57%","time":"22:55","volumn":"1.41\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"211.21","rise":"-0.38%","time":"23:00","volumn":"1.05\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"210.34","rise":"-0.80%","time":"23:05","volumn":"9665.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"210.87","rise":"-0.55%","time":"23:10","volumn":"7005.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"210.28","rise":"-0.82%","time":"23:15","volumn":"7230.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"209.80","rise":"-1.05%","time":"23:20","volumn":"1.36\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"209.79","rise":"-1.05%","time":"23:25","volumn":"1.15\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"209.53","rise":"-1.18%","time":"23:30","volumn":"8420.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"209.82","rise":"-1.04%","time":"23:35","volumn":"1.11\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"210.22","rise":"-0.85%","time":"23:40","volumn":"9360.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"210.39","rise":"-0.77%","time":"23:45","volumn":"9828.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"210.16","rise":"-0.88%","time":"23:50","volumn":"7156.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"211.01","rise":"-0.48%","time":"23:55","volumn":"1.06\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"210.87","rise":"-0.54%","time":"00:00","volumn":"6878.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"210.65","rise":"-0.65%","time":"00:05","volumn":"5338.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"210.88","rise":"-0.54%","time":"00:10","volumn":"5999.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"210.70","rise":"-0.63%","time":"00:15","volumn":"4665.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"210.30","rise":"-0.81%","time":"00:20","volumn":"5191.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"209.69","rise":"-1.10%","time":"00:25","volumn":"8401.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"209.52","rise":"-1.18%","time":"00:30","volumn":"7085.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"209.45","rise":"-1.21%","time":"00:35","volumn":"8147.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"210.00","rise":"-0.95%","time":"00:40","volumn":"7646.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"209.72","rise":"-1.09%","time":"00:45","volumn":"6414.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"210.03","rise":"-0.94%","time":"00:50","volumn":"5324.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"210.15","rise":"-0.88%","time":"00:55","volumn":"4386.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"209.90","rise":"-1.00%","time":"01:00","volumn":"5485.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"209.43","rise":"-1.22%","time":"01:05","volumn":"5326.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"209.33","rise":"-1.27%","time":"01:10","volumn":"4782.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"210.20","rise":"-0.86%","time":"01:15","volumn":"6480.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"209.80","rise":"-1.05%","time":"01:20","volumn":"4679.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"209.48","rise":"-1.20%","time":"01:25","volumn":"4129.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"209.38","rise":"-1.25%","time":"01:30","volumn":"6783.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"209.57","rise":"-1.16%","time":"01:35","volumn":"6472.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"209.71","rise":"-1.09%","time":"01:40","volumn":"6885.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"210.27","rise":"-0.83%","time":"01:45","volumn":"5545.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"209.69","rise":"-1.10%","time":"01:50","volumn":"5484.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"209.84","rise":"-1.03%","time":"01:55","volumn":"4049.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"209.79","rise":"-1.05%","time":"02:00","volumn":"4938.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"209.87","rise":"-1.02%","time":"02:05","volumn":"4558.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"210.30","rise":"-0.81%","time":"02:10","volumn":"6395.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"210.18","rise":"-0.87%","time":"02:15","volumn":"6062.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"210.52","rise":"-0.71%","time":"02:20","volumn":"4918.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"210.25","rise":"-0.84%","time":"02:25","volumn":"4785.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"210.03","rise":"-0.94%","time":"02:30","volumn":"5248.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"209.92","rise":"-0.99%","time":"02:35","volumn":"4562.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"209.52","rise":"-1.18%","time":"02:40","volumn":"7215.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"209.85","rise":"-1.03%","time":"02:45","volumn":"5918.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"209.80","rise":"-1.05%","time":"02:50","volumn":"5423.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"209.76","rise":"-1.07%","time":"02:55","volumn":"7103.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"210.02","rise":"-0.94%","time":"03:00","volumn":"6800.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"209.42","rise":"-1.23%","time":"03:05","volumn":"1.29\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"209.70","rise":"-1.10%","time":"03:10","volumn":"8649.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"209.84","rise":"-1.03%","time":"03:15","volumn":"6377.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"209.77","rise":"-1.07%","time":"03:20","volumn":"6897.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"209.25","rise":"-1.31%","time":"03:25","volumn":"8062.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"209.67","rise":"-1.11%","time":"03:30","volumn":"5995.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"209.67","rise":"-1.11%","time":"03:35","volumn":"8298.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"209.37","rise":"-1.25%","time":"03:40","volumn":"8188.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"209.39","rise":"-1.24%","time":"03:45","volumn":"8001.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"209.34","rise":"-1.27%","time":"03:50","volumn":"1.04\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"209.40","rise":"-1.24%","time":"03:55","volumn":"2.55\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"209.68","rise":"-1.11%","time":"04:00","volumn":"17.25\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"211.10","rise":"-0.44%","time":"21:35","volumn":"18.96\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"210.87","rise":"-0.54%","time":"21:40","volumn":"1.55\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"210.30","rise":"-0.81%","time":"21:45","volumn":"9511.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"210.57","rise":"-0.69%","time":"21:50","volumn":"1.17\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"210.57","rise":"-0.69%","time":"21:55","volumn":"1.08\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"210.43","rise":"-0.75%","time":"22:00","volumn":"8587.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"210.02","rise":"-0.95%","time":"22:05","volumn":"1.16\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"210.35","rise":"-0.79%","time":"22:10","volumn":"1.11\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"211.01","rise":"-0.48%","time":"22:15","volumn":"1.01\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"210.91","rise":"-0.52%","time":"22:20","volumn":"1.04\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"210.56","rise":"-0.69%","time":"22:25","volumn":"5581.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"210.83","rise":"-0.56%","time":"22:30","volumn":"4308.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"210.77","rise":"-0.59%","time":"22:35","volumn":"4237.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"211.13","rise":"-0.42%","time":"22:40","volumn":"5458.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"210.68","rise":"-0.63%","time":"22:45","volumn":"4703.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"211.14","rise":"-0.42%","time":"22:50","volumn":"1.23\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"211.37","rise":"-0.31%","time":"22:55","volumn":"1.56\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"211.06","rise":"-0.46%","time":"23:00","volumn":"5286.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"211.00","rise":"-0.48%","time":"23:05","volumn":"3856.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"210.95","rise":"-0.51%","time":"23:10","volumn":"2.15\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"210.93","rise":"-0.52%","time":"23:15","volumn":"4602.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"210.85","rise":"-0.55%","time":"23:20","volumn":"4502.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"210.80","rise":"-0.58%","time":"23:25","volumn":"5789.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"210.82","rise":"-0.57%","time":"23:30","volumn":"4965.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"210.82","rise":"-0.57%","time":"23:35","volumn":"3908.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"211.01","rise":"-0.48%","time":"23:40","volumn":"4803.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"211.31","rise":"-0.34%","time":"23:45","volumn":"4381.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"211.37","rise":"-0.31%","time":"23:50","volumn":"2125.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"211.37","rise":"-0.31%","time":"23:55","volumn":"1467.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"211.27","rise":"-0.36%","time":"00:00","volumn":"4267.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"211.35","rise":"-0.32%","time":"00:05","volumn":"4140.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"211.28","rise":"-0.35%","time":"00:10","volumn":"5147.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"211.19","rise":"-0.39%","time":"00:15","volumn":"2386.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"211.28","rise":"-0.35%","time":"00:20","volumn":"2760.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"211.08","rise":"-0.45%","time":"00:25","volumn":"2364.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"211.10","rise":"-0.44%","time":"00:30","volumn":"2843.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"210.55","rise":"-0.70%","time":"00:35","volumn":"2.86\u4e07"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"210.17","rise":"-0.87%","time":"00:40","volumn":"7209.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"210.39","rise":"-0.77%","time":"00:45","volumn":"5605.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"210.14","rise":"-0.89%","time":"00:50","volumn":"6601.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"210.12","rise":"-0.90%","time":"00:55","volumn":"8091.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"210.23","rise":"-0.85%","time":"01:00","volumn":"3558.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"210.38","rise":"-0.77%","time":"01:05","volumn":"4666.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"210.26","rise":"-0.83%","time":"01:10","volumn":"3739.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"210.39","rise":"-0.77%","time":"01:15","volumn":"3206.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"210.06","rise":"-0.93%","time":"01:20","volumn":"3330.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"209.95","rise":"-0.98%","time":"01:25","volumn":"5004.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"210.06","rise":"-0.93%","time":"01:30","volumn":"3406.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"210.10","rise":"-0.91%","time":"01:35","volumn":"4582.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"210.16","rise":"-0.88%","time":"01:40","volumn":"3915.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"210.26","rise":"-0.83%","time":"01:45","volumn":"8935.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"210.31","rise":"-0.81%","time":"01:50","volumn":"3159.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"210.50","rise":"-0.72%","time":"01:55","volumn":"6000.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"210.30","rise":"-0.81%","time":"02:00","volumn":"3522.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"210.22","rise":"-0.85%","time":"02:05","volumn":"3107.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"210.33","rise":"-0.80%","time":"02:10","volumn":"3256.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"210.43","rise":"-0.75%","time":"02:15","volumn":"3341.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"210.49","rise":"-0.72%","time":"02:20","volumn":"3063.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"210.72","rise":"-0.62%","time":"02:25","volumn":"4431.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"210.84","rise":"-0.56%","time":"02:30","volumn":"4992.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"210.25","rise":"-0.83%","time":"02:35","volumn":"9648.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"210.04","rise":"-0.94%","time":"02:40","volumn":"6958.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"210.13","rise":"-0.89%","time":"02:45","volumn":"7739.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"210.26","rise":"-0.83%","time":"02:50","volumn":"6138.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"210.06","rise":"-0.92%","time":"02:55","volumn":"6321.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"210.14","rise":"-0.89%","time":"03:00","volumn":"6751.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"210.91","rise":"-0.52%","time":"03:05","volumn":"7121.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"210.44","rise":"-0.75%","time":"03:10","volumn":"1.10\u4e07"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"210.48","rise":"-0.73%","time":"03:15","volumn":"7672.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"210.55","rise":"-0.70%","time":"03:20","volumn":"7445.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"210.59","rise":"-0.68%","time":"03:25","volumn":"8367.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"210.41","rise":"-0.76%","time":"03:30","volumn":"7806.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"210.44","rise":"-0.75%","time":"03:35","volumn":"9063.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"210.38","rise":"-0.78%","time":"03:40","volumn":"1.14\u4e07"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"210.52","rise":"-0.71%","time":"03:45","volumn":"1.36\u4e07"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"210.59","rise":"-0.68%","time":"03:50","volumn":"1.33\u4e07"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"208.90","rise":"-1.47%","time":"03:55","volumn":"4.57\u4e07"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"207.49","rise":"-2.14%","time":"04:00","volumn":"171.05\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"393.94","ratio":"0.66%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"542.66","ratio":"-0.34%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"473.96","ratio":"-1.14%"}],"marketCapitalization":"31916.36\u4ebf","maxPrice":"212.70","minPrice":"206.59","monthlyTendency":{"cx":{"o":["2024\/05\/23","2024\/06\/21"]},"cy":{"o":["216.67","209.22","201.77","194.33","186.88"]},"cyrate":{"o":["15.94%","12.37%","8.80%","5.23%","1.66%"]},"p":[{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"186.88","rise":"0","time":"05\/23","volumn":"51.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.98","rise":"1.66%","time":"05\/24","volumn":"36.33\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"189.99","rise":"1.66%","time":"05\/28","volumn":"52.28\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"190.29","rise":"1.82%","time":"05\/29","volumn":"53.07\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.29","rise":"2.36%","time":"05\/30","volumn":"49.95\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"192.25","rise":"2.87%","time":"05\/31","volumn":"75.16\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"194.03","rise":"3.83%","time":"06\/03","volumn":"50.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"194.35","rise":"4.00%","time":"06\/04","volumn":"47.47\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"195.87","rise":"4.81%","time":"06\/05","volumn":"54.16\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"194.48","rise":"4.07%","time":"06\/06","volumn":"41.18\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.89","rise":"5.36%","time":"06\/07","volumn":"53.10\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"193.12","rise":"3.34%","time":"06\/10","volumn":"97.26\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"207.15","rise":"10.85%","time":"06\/11","volumn":"172.37\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"213.07","rise":"14.01%","time":"06\/12","volumn":"198.13\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"214.24","rise":"14.64%","time":"06\/13","volumn":"97.86\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"212.49","rise":"13.70%","time":"06\/14","volumn":"70.12\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"216.67","rise":"15.94%","time":"06\/17","volumn":"93.73\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"214.29","rise":"14.67%","time":"06\/18","volumn":"79.94\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"209.68","rise":"12.20%","time":"06\/20","volumn":"86.17\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"207.49","rise":"11.03%","time":"06\/21","volumn":"246.42\u4e07"}],"points":"20"},"open":"207.70","priceChangeRatio":"0.31%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u82f9\u679c","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["212.58","211.14","209.70","208.26","206.82"]},"cyrate":{"o":["2.45%","1.76%","1.07%","0.37%","-0.32%"]},"p":[{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"207.22","rise":"-0.13%","time":"21:31","volumn":"2.49\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"207.45","rise":"-0.02%","time":"21:32","volumn":"2.80\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"207.40","rise":"-0.04%","time":"21:33","volumn":"3.10\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"207.42","rise":"-0.03%","time":"21:34","volumn":"3.37\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"207.49","rise":"0.00%","time":"21:35","volumn":"3.79\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"207.62","rise":"0.07%","time":"21:36","volumn":"4.04\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"207.70","rise":"0.10%","time":"21:37","volumn":"4.29\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"207.99","rise":"0.24%","time":"21:38","volumn":"4.72\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"207.27","rise":"-0.11%","time":"21:39","volumn":"5.07\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"206.86","rise":"-0.30%","time":"21:40","volumn":"5.73\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"206.82","rise":"-0.32%","time":"21:41","volumn":"6.04\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"207.03","rise":"-0.22%","time":"21:42","volumn":"6.26\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"207.50","rise":"0.00%","time":"21:43","volumn":"6.53\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"207.58","rise":"0.04%","time":"21:44","volumn":"6.73\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"207.53","rise":"0.02%","time":"21:45","volumn":"6.93\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"207.75","rise":"0.13%","time":"21:46","volumn":"7.15\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"207.79","rise":"0.14%","time":"21:47","volumn":"7.30\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"207.93","rise":"0.21%","time":"21:48","volumn":"7.57\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"207.37","rise":"-0.06%","time":"21:49","volumn":"7.84\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"207.46","rise":"-0.02%","time":"21:50","volumn":"7.99\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"207.73","rise":"0.12%","time":"21:51","volumn":"8.17\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"207.85","rise":"0.17%","time":"21:52","volumn":"8.36\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"208.37","rise":"0.42%","time":"21:53","volumn":"8.68\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"208.32","rise":"0.40%","time":"21:54","volumn":"8.91\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"208.58","rise":"0.53%","time":"21:55","volumn":"9.23\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"208.42","rise":"0.45%","time":"21:56","volumn":"9.48\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"208.45","rise":"0.46%","time":"21:57","volumn":"9.66\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"208.44","rise":"0.46%","time":"21:58","volumn":"9.78\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"208.53","rise":"0.50%","time":"21:59","volumn":"10.02\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"208.71","rise":"0.59%","time":"22:00","volumn":"10.30\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"208.74","rise":"0.60%","time":"22:01","volumn":"10.55\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"208.83","rise":"0.65%","time":"22:02","volumn":"10.91\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"208.77","rise":"0.62%","time":"22:03","volumn":"11.08\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"208.82","rise":"0.64%","time":"22:04","volumn":"11.25\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"208.62","rise":"0.54%","time":"22:05","volumn":"11.38\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"208.77","rise":"0.62%","time":"22:06","volumn":"11.49\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"208.84","rise":"0.65%","time":"22:07","volumn":"11.61\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"208.87","rise":"0.66%","time":"22:08","volumn":"11.73\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"208.99","rise":"0.72%","time":"22:09","volumn":"11.92\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"209.10","rise":"0.78%","time":"22:10","volumn":"12.07\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"209.10","rise":"0.77%","time":"22:11","volumn":"12.23\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"209.32","rise":"0.88%","time":"22:12","volumn":"12.43\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"208.88","rise":"0.67%","time":"22:13","volumn":"12.64\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"208.80","rise":"0.63%","time":"22:14","volumn":"13.31\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"208.88","rise":"0.67%","time":"22:15","volumn":"13.42\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"209.05","rise":"0.75%","time":"22:16","volumn":"13.58\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"209.17","rise":"0.81%","time":"22:17","volumn":"13.71\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"209.05","rise":"0.75%","time":"22:18","volumn":"13.90\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"209.12","rise":"0.79%","time":"22:19","volumn":"14.01\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"209.31","rise":"0.88%","time":"22:20","volumn":"14.18\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"209.24","rise":"0.84%","time":"22:21","volumn":"14.33\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"209.48","rise":"0.96%","time":"22:22","volumn":"14.57\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"209.41","rise":"0.93%","time":"22:23","volumn":"14.76\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"209.43","rise":"0.93%","time":"22:24","volumn":"14.87\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"209.39","rise":"0.92%","time":"22:25","volumn":"15.04\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"209.02","rise":"0.74%","time":"22:26","volumn":"15.24\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"209.18","rise":"0.81%","time":"22:27","volumn":"15.35\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"209.40","rise":"0.92%","time":"22:28","volumn":"15.48\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"209.27","rise":"0.86%","time":"22:29","volumn":"15.65\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"209.00","rise":"0.73%","time":"22:30","volumn":"15.82\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"209.23","rise":"0.84%","time":"22:31","volumn":"15.92\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"209.51","rise":"0.98%","time":"22:32","volumn":"16.08\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"209.67","rise":"1.05%","time":"22:33","volumn":"16.27\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"209.65","rise":"1.04%","time":"22:34","volumn":"16.47\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"209.73","rise":"1.08%","time":"22:35","volumn":"16.62\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"209.75","rise":"1.09%","time":"22:36","volumn":"16.87\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"209.82","rise":"1.12%","time":"22:37","volumn":"17.06\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"209.85","rise":"1.14%","time":"22:38","volumn":"17.20\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"209.68","rise":"1.06%","time":"22:39","volumn":"17.38\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"209.40","rise":"0.92%","time":"22:40","volumn":"17.55\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"209.20","rise":"0.82%","time":"22:41","volumn":"17.69\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"209.20","rise":"0.82%","time":"22:42","volumn":"17.82\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"209.34","rise":"0.89%","time":"22:43","volumn":"17.92\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"209.34","rise":"0.89%","time":"22:44","volumn":"18.08\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"209.76","rise":"1.09%","time":"22:45","volumn":"18.33\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"209.90","rise":"1.16%","time":"22:46","volumn":"18.53\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"209.92","rise":"1.17%","time":"22:47","volumn":"18.72\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"209.92","rise":"1.17%","time":"22:48","volumn":"18.90\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"209.60","rise":"1.02%","time":"22:49","volumn":"19.12\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"209.35","rise":"0.90%","time":"22:50","volumn":"19.30\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"209.45","rise":"0.94%","time":"22:51","volumn":"19.47\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"209.77","rise":"1.10%","time":"22:52","volumn":"19.65\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"210.15","rise":"1.28%","time":"22:53","volumn":"20.04\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"210.53","rise":"1.47%","time":"22:54","volumn":"20.38\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"210.60","rise":"1.50%","time":"22:55","volumn":"20.66\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"210.46","rise":"1.43%","time":"22:56","volumn":"20.99\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"210.24","rise":"1.33%","time":"22:57","volumn":"21.21\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"210.35","rise":"1.38%","time":"22:58","volumn":"21.39\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"210.45","rise":"1.43%","time":"22:59","volumn":"21.57\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"210.57","rise":"1.48%","time":"23:00","volumn":"21.70\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"210.75","rise":"1.57%","time":"23:01","volumn":"21.85\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"210.93","rise":"1.66%","time":"23:02","volumn":"22.14\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"211.08","rise":"1.73%","time":"23:03","volumn":"22.38\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"211.50","rise":"1.93%","time":"23:04","volumn":"22.80\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"211.60","rise":"1.98%","time":"23:05","volumn":"23.23\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"211.31","rise":"1.84%","time":"23:06","volumn":"23.54\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"211.29","rise":"1.83%","time":"23:07","volumn":"23.77\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"211.17","rise":"1.77%","time":"23:08","volumn":"23.92\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"210.95","rise":"1.67%","time":"23:09","volumn":"24.18\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"211.10","rise":"1.74%","time":"23:10","volumn":"24.34\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"211.32","rise":"1.85%","time":"23:11","volumn":"24.53\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"211.20","rise":"1.79%","time":"23:12","volumn":"24.71\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"211.54","rise":"1.95%","time":"23:13","volumn":"24.86\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"211.62","rise":"1.99%","time":"23:14","volumn":"25.06\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"211.84","rise":"2.10%","time":"23:15","volumn":"25.40\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"211.78","rise":"2.07%","time":"23:16","volumn":"25.62\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"211.84","rise":"2.10%","time":"23:17","volumn":"25.92\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"211.82","rise":"2.09%","time":"23:18","volumn":"26.10\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"211.77","rise":"2.07%","time":"23:19","volumn":"26.31\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"212.20","rise":"2.27%","time":"23:20","volumn":"26.86\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"212.47","rise":"2.40%","time":"23:21","volumn":"27.24\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"212.52","rise":"2.42%","time":"23:22","volumn":"27.71\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"212.34","rise":"2.34%","time":"23:23","volumn":"28.02\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"211.97","rise":"2.16%","time":"23:24","volumn":"28.33\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"211.88","rise":"2.12%","time":"23:25","volumn":"28.62\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"212.27","rise":"2.30%","time":"23:26","volumn":"28.81\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"212.17","rise":"2.26%","time":"23:27","volumn":"28.97\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"212.31","rise":"2.32%","time":"23:28","volumn":"29.31\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"212.58","rise":"2.45%","time":"23:29","volumn":"29.60\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"212.37","rise":"2.35%","time":"23:30","volumn":"29.82\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"212.26","rise":"2.30%","time":"23:31","volumn":"30.16\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"212.13","rise":"2.24%","time":"23:32","volumn":"30.35\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"211.96","rise":"2.15%","time":"23:33","volumn":"30.55\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"212.14","rise":"2.24%","time":"23:34","volumn":"30.68\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"212.55","rise":"2.44%","time":"23:35","volumn":"30.92\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"212.54","rise":"2.43%","time":"23:36","volumn":"31.10\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"212.36","rise":"2.35%","time":"23:37","volumn":"31.26\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"212.43","rise":"2.38%","time":"23:38","volumn":"31.38\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"212.30","rise":"2.32%","time":"23:39","volumn":"31.57\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"212.08","rise":"2.21%","time":"23:40","volumn":"31.69\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"212.09","rise":"2.22%","time":"23:41","volumn":"31.83\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"212.18","rise":"2.26%","time":"23:42","volumn":"31.94\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"212.50","rise":"2.42%","time":"23:43","volumn":"32.08\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"212.25","rise":"2.30%","time":"23:44","volumn":"32.26\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"212.24","rise":"2.29%","time":"23:45","volumn":"32.37\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"212.34","rise":"2.34%","time":"23:46","volumn":"32.46\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"212.37","rise":"2.35%","time":"23:47","volumn":"32.61\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"212.30","rise":"2.32%","time":"23:48","volumn":"32.76\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"212.24","rise":"2.29%","time":"23:49","volumn":"32.84\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"212.30","rise":"2.32%","time":"23:50","volumn":"32.98\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"212.12","rise":"2.23%","time":"23:51","volumn":"33.10\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"211.97","rise":"2.16%","time":"23:52","volumn":"33.28\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"211.82","rise":"2.09%","time":"23:53","volumn":"33.43\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"211.73","rise":"2.04%","time":"23:54","volumn":"33.56\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"211.85","rise":"2.10%","time":"23:55","volumn":"33.78\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"212.05","rise":"2.20%","time":"23:56","volumn":"33.90\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"212.20","rise":"2.27%","time":"23:57","volumn":"34.03\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"212.02","rise":"2.18%","time":"23:58","volumn":"34.19\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"212.06","rise":"2.20%","time":"23:59","volumn":"34.31\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"211.85","rise":"2.10%","time":"00:00","volumn":"34.42\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"211.77","rise":"2.06%","time":"00:01","volumn":"34.54\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"211.71","rise":"2.03%","time":"00:02","volumn":"34.61\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"211.64","rise":"2.00%","time":"00:03","volumn":"34.73\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"211.75","rise":"2.05%","time":"00:04","volumn":"34.83\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"211.56","rise":"1.96%","time":"00:05","volumn":"34.92\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"211.24","rise":"1.80%","time":"00:06","volumn":"35.18\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"211.15","rise":"1.76%","time":"00:07","volumn":"35.32\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"211.11","rise":"1.74%","time":"00:08","volumn":"35.49\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.98","rise":"1.68%","time":"00:09","volumn":"35.72\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.89","rise":"1.64%","time":"00:10","volumn":"35.89\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"211.10","rise":"1.74%","time":"00:11","volumn":"36.09\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.87","rise":"1.63%","time":"00:12","volumn":"36.21\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.87","rise":"1.63%","time":"00:13","volumn":"36.33\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.94","rise":"1.66%","time":"00:14","volumn":"36.51\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"211.01","rise":"1.70%","time":"00:15","volumn":"36.64\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"211.21","rise":"1.79%","time":"00:16","volumn":"36.73\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"211.00","rise":"1.69%","time":"00:17","volumn":"36.82\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"211.23","rise":"1.80%","time":"00:18","volumn":"36.95\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"211.25","rise":"1.81%","time":"00:19","volumn":"37.07\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"211.07","rise":"1.73%","time":"00:20","volumn":"37.16\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"211.12","rise":"1.75%","time":"00:21","volumn":"37.28\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"211.10","rise":"1.74%","time":"00:22","volumn":"37.41\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"211.02","rise":"1.70%","time":"00:23","volumn":"37.53\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.97","rise":"1.68%","time":"00:24","volumn":"37.66\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.93","rise":"1.66%","time":"00:25","volumn":"37.75\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.79","rise":"1.59%","time":"00:26","volumn":"37.89\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.65","rise":"1.52%","time":"00:27","volumn":"38.04\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.72","rise":"1.56%","time":"00:28","volumn":"38.15\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.94","rise":"1.66%","time":"00:29","volumn":"38.30\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.91","rise":"1.65%","time":"00:30","volumn":"38.41\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.88","rise":"1.63%","time":"00:31","volumn":"38.50\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.90","rise":"1.64%","time":"00:32","volumn":"38.59\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.92","rise":"1.65%","time":"00:33","volumn":"38.65\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.64","rise":"1.52%","time":"00:34","volumn":"38.78\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.77","rise":"1.58%","time":"00:35","volumn":"38.86\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.82","rise":"1.60%","time":"00:36","volumn":"38.97\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.76","rise":"1.58%","time":"00:37","volumn":"39.03\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.76","rise":"1.58%","time":"00:38","volumn":"39.10\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.56","rise":"1.48%","time":"00:39","volumn":"39.19\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.40","rise":"1.40%","time":"00:40","volumn":"39.36\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.49","rise":"1.44%","time":"00:41","volumn":"39.47\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.44","rise":"1.42%","time":"00:42","volumn":"39.54\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.42","rise":"1.41%","time":"00:43","volumn":"39.63\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.52","rise":"1.46%","time":"00:44","volumn":"39.71\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.47","rise":"1.43%","time":"00:45","volumn":"39.79\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.44","rise":"1.42%","time":"00:46","volumn":"39.92\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.23","rise":"1.32%","time":"00:47","volumn":"40.04\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.13","rise":"1.27%","time":"00:48","volumn":"40.17\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.12","rise":"1.27%","time":"00:49","volumn":"40.25\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.20","rise":"1.31%","time":"00:50","volumn":"40.33\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.19","rise":"1.30%","time":"00:51","volumn":"40.52\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.01","rise":"1.21%","time":"00:52","volumn":"40.63\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.07","rise":"1.25%","time":"00:53","volumn":"40.79\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.03","rise":"1.22%","time":"00:54","volumn":"40.89\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.03","rise":"1.22%","time":"00:55","volumn":"40.96\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.02","rise":"1.22%","time":"00:56","volumn":"41.10\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.79","rise":"1.11%","time":"00:57","volumn":"41.27\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.69","rise":"1.06%","time":"00:58","volumn":"41.41\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.55","rise":"0.99%","time":"00:59","volumn":"41.62\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.76","rise":"1.09%","time":"01:00","volumn":"41.74\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.82","rise":"1.12%","time":"01:01","volumn":"41.87\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.86","rise":"1.14%","time":"01:02","volumn":"41.94\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.79","rise":"1.11%","time":"01:03","volumn":"42.02\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.94","rise":"1.18%","time":"01:04","volumn":"42.15\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.01","rise":"1.22%","time":"01:05","volumn":"42.28\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.08","rise":"1.25%","time":"01:06","volumn":"42.39\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.07","rise":"1.24%","time":"01:07","volumn":"42.49\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.16","rise":"1.29%","time":"01:08","volumn":"42.60\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.82","rise":"1.12%","time":"01:09","volumn":"42.77\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.90","rise":"1.16%","time":"01:10","volumn":"42.91\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.78","rise":"1.10%","time":"01:11","volumn":"43.03\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.80","rise":"1.12%","time":"01:12","volumn":"43.12\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.58","rise":"1.01%","time":"01:13","volumn":"43.30\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.42","rise":"0.93%","time":"01:14","volumn":"43.40\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.58","rise":"1.01%","time":"01:15","volumn":"43.48\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.00","rise":"1.21%","time":"01:16","volumn":"43.61\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.90","rise":"1.16%","time":"01:17","volumn":"43.71\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.13","rise":"1.27%","time":"01:18","volumn":"43.80\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.99","rise":"1.20%","time":"01:19","volumn":"43.89\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.91","rise":"1.17%","time":"01:20","volumn":"44.00\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.85","rise":"1.14%","time":"01:21","volumn":"44.06\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.13","rise":"1.27%","time":"01:22","volumn":"44.15\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.08","rise":"1.25%","time":"01:23","volumn":"44.24\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.03","rise":"1.22%","time":"01:24","volumn":"44.32\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.82","rise":"1.12%","time":"01:25","volumn":"44.41\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.89","rise":"1.16%","time":"01:26","volumn":"44.49\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.88","rise":"1.15%","time":"01:27","volumn":"44.54\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.96","rise":"1.19%","time":"01:28","volumn":"44.63\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.98","rise":"1.20%","time":"01:29","volumn":"44.71\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.00","rise":"1.21%","time":"01:30","volumn":"44.78\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.80","rise":"1.11%","time":"01:31","volumn":"44.88\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.64","rise":"1.04%","time":"01:32","volumn":"44.95\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.50","rise":"0.97%","time":"01:33","volumn":"45.05\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.29","rise":"0.87%","time":"01:34","volumn":"45.17\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.38","rise":"0.91%","time":"01:35","volumn":"45.31\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.77","rise":"1.10%","time":"01:36","volumn":"45.45\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.87","rise":"1.15%","time":"01:37","volumn":"45.58\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.00","rise":"1.21%","time":"01:38","volumn":"45.69\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.99","rise":"1.20%","time":"01:39","volumn":"45.77\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.07","rise":"1.24%","time":"01:40","volumn":"45.85\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.78","rise":"1.10%","time":"01:41","volumn":"45.92\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.74","rise":"1.08%","time":"01:42","volumn":"45.97\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.55","rise":"0.99%","time":"01:43","volumn":"46.05\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.56","rise":"1.00%","time":"01:44","volumn":"46.10\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.55","rise":"0.99%","time":"01:45","volumn":"46.18\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.59","rise":"1.01%","time":"01:46","volumn":"46.26\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.59","rise":"1.01%","time":"01:47","volumn":"46.55\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.48","rise":"0.96%","time":"01:48","volumn":"46.66\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.51","rise":"0.97%","time":"01:49","volumn":"46.74\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.62","rise":"1.03%","time":"01:50","volumn":"46.80\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.52","rise":"0.98%","time":"01:51","volumn":"46.87\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.51","rise":"0.97%","time":"01:52","volumn":"46.93\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.48","rise":"0.96%","time":"01:53","volumn":"47.00\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.45","rise":"0.94%","time":"01:54","volumn":"47.06\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.49","rise":"0.96%","time":"01:55","volumn":"47.14\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.71","rise":"1.07%","time":"01:56","volumn":"47.22\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.75","rise":"1.09%","time":"01:57","volumn":"47.32\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.55","rise":"0.99%","time":"01:58","volumn":"47.43\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.28","rise":"0.86%","time":"01:59","volumn":"47.51\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.25","rise":"0.85%","time":"02:00","volumn":"47.63\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.14","rise":"0.80%","time":"02:01","volumn":"47.73\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.09","rise":"0.77%","time":"02:02","volumn":"47.81\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.13","rise":"0.79%","time":"02:03","volumn":"47.89\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.14","rise":"0.80%","time":"02:04","volumn":"47.96\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.03","rise":"0.74%","time":"02:05","volumn":"48.13\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.02","rise":"0.74%","time":"02:06","volumn":"48.30\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.93","rise":"0.69%","time":"02:07","volumn":"48.47\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.06","rise":"0.76%","time":"02:08","volumn":"48.54\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.99","rise":"0.72%","time":"02:09","volumn":"48.62\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.04","rise":"0.75%","time":"02:10","volumn":"48.69\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.21","rise":"0.83%","time":"02:11","volumn":"48.80\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.23","rise":"0.84%","time":"02:12","volumn":"48.87\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.15","rise":"0.80%","time":"02:13","volumn":"48.95\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.12","rise":"0.79%","time":"02:14","volumn":"49.01\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.21","rise":"0.83%","time":"02:15","volumn":"49.07\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.15","rise":"0.80%","time":"02:16","volumn":"49.15\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.17","rise":"0.81%","time":"02:17","volumn":"49.23\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.03","rise":"0.74%","time":"02:18","volumn":"49.34\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.11","rise":"0.78%","time":"02:19","volumn":"49.41\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.11","rise":"0.78%","time":"02:20","volumn":"49.50\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.28","rise":"0.86%","time":"02:21","volumn":"49.64\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.38","rise":"0.91%","time":"02:22","volumn":"49.76\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.35","rise":"0.90%","time":"02:23","volumn":"49.85\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.26","rise":"0.85%","time":"02:24","volumn":"49.94\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.32","rise":"0.88%","time":"02:25","volumn":"50.02\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.25","rise":"0.85%","time":"02:26","volumn":"50.08\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.05","rise":"0.75%","time":"02:27","volumn":"50.20\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.21","rise":"0.83%","time":"02:28","volumn":"50.28\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.22","rise":"0.83%","time":"02:29","volumn":"50.33\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.37","rise":"0.91%","time":"02:30","volumn":"50.42\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.12","rise":"0.79%","time":"02:31","volumn":"50.52\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.95","rise":"0.70%","time":"02:32","volumn":"50.64\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.96","rise":"0.71%","time":"02:33","volumn":"50.70\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.95","rise":"0.70%","time":"02:34","volumn":"50.80\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.99","rise":"0.72%","time":"02:35","volumn":"50.85\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.13","rise":"0.79%","time":"02:36","volumn":"50.92\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.14","rise":"0.79%","time":"02:37","volumn":"51.01\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.19","rise":"0.82%","time":"02:38","volumn":"51.06\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.26","rise":"0.85%","time":"02:39","volumn":"51.13\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.43","rise":"0.94%","time":"02:40","volumn":"51.24\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.13","rise":"0.79%","time":"02:41","volumn":"51.40\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.97","rise":"0.71%","time":"02:42","volumn":"51.55\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.74","rise":"0.60%","time":"02:43","volumn":"51.73\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.56","rise":"0.52%","time":"02:44","volumn":"51.97\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.78","rise":"0.62%","time":"02:45","volumn":"52.10\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.00","rise":"0.73%","time":"02:46","volumn":"52.23\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.19","rise":"0.82%","time":"02:47","volumn":"52.34\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.12","rise":"0.79%","time":"02:48","volumn":"52.46\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.29","rise":"0.87%","time":"02:49","volumn":"52.60\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.45","rise":"0.94%","time":"02:50","volumn":"52.71\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.44","rise":"0.94%","time":"02:51","volumn":"52.84\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.29","rise":"0.87%","time":"02:52","volumn":"52.95\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.99","rise":"0.72%","time":"02:53","volumn":"53.03\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.84","rise":"0.65%","time":"02:54","volumn":"53.11\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.76","rise":"0.61%","time":"02:55","volumn":"53.22\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.87","rise":"0.67%","time":"02:56","volumn":"53.32\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.94","rise":"0.70%","time":"02:57","volumn":"53.40\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.91","rise":"0.69%","time":"02:58","volumn":"53.49\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.88","rise":"0.67%","time":"02:59","volumn":"53.56\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.84","rise":"0.65%","time":"03:00","volumn":"53.61\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.92","rise":"0.69%","time":"03:01","volumn":"53.70\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.91","rise":"0.68%","time":"03:02","volumn":"53.79\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.05","rise":"0.75%","time":"03:03","volumn":"53.89\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.05","rise":"0.75%","time":"03:04","volumn":"53.97\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.96","rise":"0.71%","time":"03:05","volumn":"54.07\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.01","rise":"0.73%","time":"03:06","volumn":"54.15\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.86","rise":"0.66%","time":"03:07","volumn":"54.27\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.85","rise":"0.66%","time":"03:08","volumn":"54.35\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.99","rise":"0.72%","time":"03:09","volumn":"54.44\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.84","rise":"0.65%","time":"03:10","volumn":"54.50\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.01","rise":"0.73%","time":"03:11","volumn":"54.58\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.01","rise":"0.73%","time":"03:12","volumn":"54.64\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.98","rise":"0.72%","time":"03:13","volumn":"54.70\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.99","rise":"0.72%","time":"03:14","volumn":"54.75\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.95","rise":"0.70%","time":"03:15","volumn":"54.80\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.98","rise":"0.72%","time":"03:16","volumn":"54.87\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.97","rise":"0.71%","time":"03:17","volumn":"54.95\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.91","rise":"0.68%","time":"03:18","volumn":"55.03\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.97","rise":"0.71%","time":"03:19","volumn":"55.09\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.93","rise":"0.69%","time":"03:20","volumn":"55.15\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.89","rise":"0.67%","time":"03:21","volumn":"55.19\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.98","rise":"0.72%","time":"03:22","volumn":"55.26\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.90","rise":"0.68%","time":"03:23","volumn":"55.35\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.92","rise":"0.69%","time":"03:24","volumn":"55.42\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.71","rise":"0.59%","time":"03:25","volumn":"55.56\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.90","rise":"0.68%","time":"03:26","volumn":"55.68\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.91","rise":"0.68%","time":"03:27","volumn":"55.79\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.76","rise":"0.61%","time":"03:28","volumn":"55.87\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.77","rise":"0.62%","time":"03:29","volumn":"55.94\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.86","rise":"0.66%","time":"03:30","volumn":"56.03\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.22","rise":"0.35%","time":"03:31","volumn":"56.42\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.34","rise":"0.41%","time":"03:32","volumn":"56.65\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.36","rise":"0.42%","time":"03:33","volumn":"56.76\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.32","rise":"0.40%","time":"03:34","volumn":"56.88\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.29","rise":"0.39%","time":"03:35","volumn":"56.98\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.35","rise":"0.41%","time":"03:36","volumn":"57.10\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.22","rise":"0.35%","time":"03:37","volumn":"57.22\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.10","rise":"0.29%","time":"03:38","volumn":"57.39\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"207.88","rise":"0.19%","time":"03:39","volumn":"57.66\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.13","rise":"0.31%","time":"03:40","volumn":"57.83\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.36","rise":"0.42%","time":"03:41","volumn":"57.98\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.16","rise":"0.32%","time":"03:42","volumn":"58.14\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.29","rise":"0.39%","time":"03:43","volumn":"58.22\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.27","rise":"0.38%","time":"03:44","volumn":"58.36\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.32","rise":"0.40%","time":"03:45","volumn":"58.45\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.22","rise":"0.35%","time":"03:46","volumn":"58.60\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.27","rise":"0.38%","time":"03:47","volumn":"58.73\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.31","rise":"0.40%","time":"03:48","volumn":"58.84\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.44","rise":"0.46%","time":"03:49","volumn":"59.05\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.29","rise":"0.39%","time":"03:50","volumn":"59.31\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.68","rise":"0.57%","time":"03:51","volumn":"59.78\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.70","rise":"0.58%","time":"03:52","volumn":"60.05\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.40","rise":"0.44%","time":"03:53","volumn":"60.28\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.59","rise":"0.53%","time":"03:54","volumn":"60.45\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.73","rise":"0.60%","time":"03:55","volumn":"60.75\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.20","rise":"0.34%","time":"03:56","volumn":"61.49\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.15","rise":"0.32%","time":"03:57","volumn":"61.90\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.13","rise":"0.31%","time":"03:58","volumn":"62.54\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.31","rise":"0.40%","time":"03:59","volumn":"63.10\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.14","rise":"0.31%","time":"04:00","volumn":"74.56\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u82f9\u679c[AAPL]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_AAPL.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/AAPL.html?from=360search","volume":"7455.57\u4e07","yearlyTendency":{"cx":{"o":["2023\/07\/11","2024\/06\/21"]},"cy":{"o":["216.67","203.69","190.71","177.73","164.75"]},"cyrate":{"o":["15.80%","8.86%","1.92%","-5.01%","-11.95%"]},"p":[{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"187.11","rise":"0","time":"07\/11","volumn":"46.59\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"188.80","rise":"0.90%","time":"07\/12","volumn":"60.71\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"189.57","rise":"1.31%","time":"07\/13","volumn":"41.32\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"189.72","rise":"1.39%","time":"07\/14","volumn":"41.59\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"193.02","rise":"3.16%","time":"07\/17","volumn":"50.45\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"192.76","rise":"3.02%","time":"07\/18","volumn":"48.31\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"194.13","rise":"3.75%","time":"07\/19","volumn":"80.38\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"192.16","rise":"2.70%","time":"07\/20","volumn":"59.50\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"190.97","rise":"2.06%","time":"07\/21","volumn":"71.93\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"191.78","rise":"2.50%","time":"07\/24","volumn":"45.39\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"192.65","rise":"2.96%","time":"07\/25","volumn":"37.25\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"193.53","rise":"3.43%","time":"07\/26","volumn":"47.45\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"192.25","rise":"2.75%","time":"07\/27","volumn":"47.43\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"194.86","rise":"4.14%","time":"07\/28","volumn":"48.27\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"195.48","rise":"4.47%","time":"07\/31","volumn":"38.80\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"194.63","rise":"4.02%","time":"08\/01","volumn":"35.23\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"191.61","rise":"2.41%","time":"08\/02","volumn":"50.32\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"190.20","rise":"1.65%","time":"08\/03","volumn":"61.86\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"181.02","rise":"-3.25%","time":"08\/04","volumn":"115.85\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"177.88","rise":"-4.93%","time":"08\/07","volumn":"97.50\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"178.83","rise":"-4.43%","time":"08\/08","volumn":"67.76\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"177.22","rise":"-5.29%","time":"08\/09","volumn":"60.32\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"177.00","rise":"-5.40%","time":"08\/10","volumn":"54.64\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"177.06","rise":"-5.37%","time":"08\/11","volumn":"52.00\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"178.73","rise":"-4.48%","time":"08\/14","volumn":"43.62\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"176.72","rise":"-5.55%","time":"08\/15","volumn":"43.58\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"175.84","rise":"-6.02%","time":"08\/16","volumn":"44.99\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"173.27","rise":"-7.40%","time":"08\/17","volumn":"66.01\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"173.76","rise":"-7.13%","time":"08\/18","volumn":"61.13\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"175.11","rise":"-6.41%","time":"08\/21","volumn":"46.27\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"176.50","rise":"-5.67%","time":"08\/22","volumn":"42.06\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"180.39","rise":"-3.59%","time":"08\/23","volumn":"52.58\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"175.65","rise":"-6.12%","time":"08\/24","volumn":"54.92\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"177.88","rise":"-4.93%","time":"08\/25","volumn":"51.43\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"179.46","rise":"-4.09%","time":"08\/28","volumn":"43.78\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"183.39","rise":"-1.99%","time":"08\/29","volumn":"52.96\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"186.92","rise":"-0.10%","time":"08\/30","volumn":"60.77\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"187.14","rise":"0.02%","time":"08\/31","volumn":"60.76\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"188.73","rise":"0.87%","time":"09\/01","volumn":"45.74\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"188.97","rise":"0.99%","time":"09\/05","volumn":"45.24\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"182.18","rise":"-2.63%","time":"09\/06","volumn":"81.69\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"176.83","rise":"-5.49%","time":"09\/07","volumn":"112.41\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"177.45","rise":"-5.16%","time":"09\/08","volumn":"65.57\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"178.63","rise":"-4.53%","time":"09\/11","volumn":"58.90\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"175.57","rise":"-6.17%","time":"09\/12","volumn":"90.32\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"173.48","rise":"-7.28%","time":"09\/13","volumn":"84.20\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"175.01","rise":"-6.47%","time":"09\/14","volumn":"60.87\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"174.28","rise":"-6.86%","time":"09\/15","volumn":"109.21\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"177.24","rise":"-5.27%","time":"09\/18","volumn":"67.19\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"178.34","rise":"-4.69%","time":"09\/19","volumn":"51.78\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"174.76","rise":"-6.60%","time":"09\/20","volumn":"58.37\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"173.20","rise":"-7.43%","time":"09\/21","volumn":"63.09\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"174.06","rise":"-6.97%","time":"09\/22","volumn":"56.68\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"175.35","rise":"-6.29%","time":"09\/25","volumn":"46.13\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"171.23","rise":"-8.49%","time":"09\/26","volumn":"64.55\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"169.70","rise":"-9.30%","time":"09\/27","volumn":"66.88\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"169.96","rise":"-9.17%","time":"09\/28","volumn":"56.26\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"170.48","rise":"-8.89%","time":"09\/29","volumn":"51.83\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"173.02","rise":"-7.53%","time":"10\/02","volumn":"52.13\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"171.67","rise":"-8.25%","time":"10\/03","volumn":"49.40\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"172.93","rise":"-7.58%","time":"10\/04","volumn":"52.99\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"174.18","rise":"-6.91%","time":"10\/05","volumn":"48.50\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"176.76","rise":"-5.53%","time":"10\/06","volumn":"57.24\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"178.26","rise":"-4.73%","time":"10\/09","volumn":"42.36\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"177.66","rise":"-5.05%","time":"10\/10","volumn":"43.67\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"179.07","rise":"-4.30%","time":"10\/11","volumn":"47.50\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"179.98","rise":"-3.81%","time":"10\/12","volumn":"56.70\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"178.12","rise":"-4.80%","time":"10\/13","volumn":"51.44\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"177.99","rise":"-4.87%","time":"10\/16","volumn":"52.48\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"176.42","rise":"-5.71%","time":"10\/17","volumn":"57.52\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"175.11","rise":"-6.41%","time":"10\/18","volumn":"54.72\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"174.73","rise":"-6.62%","time":"10\/19","volumn":"59.27\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"172.15","rise":"-8.00%","time":"10\/20","volumn":"64.22\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"172.27","rise":"-7.93%","time":"10\/23","volumn":"55.95\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"172.71","rise":"-7.70%","time":"10\/24","volumn":"43.79\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"170.37","rise":"-8.95%","time":"10\/25","volumn":"57.05\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"166.16","rise":"-11.20%","time":"10\/26","volumn":"70.50\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"167.49","rise":"-10.49%","time":"10\/27","volumn":"58.48\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"169.56","rise":"-9.38%","time":"10\/30","volumn":"51.09\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"170.04","rise":"-9.12%","time":"10\/31","volumn":"44.83\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"173.24","rise":"-7.41%","time":"11\/01","volumn":"56.87\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"176.84","rise":"-5.49%","time":"11\/02","volumn":"76.83\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"175.92","rise":"-5.98%","time":"11\/03","volumn":"79.78\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"178.50","rise":"-4.60%","time":"11\/06","volumn":"63.79\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"181.09","rise":"-3.22%","time":"11\/07","volumn":"70.46\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"182.16","rise":"-2.65%","time":"11\/08","volumn":"49.26\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"181.68","rise":"-2.90%","time":"11\/09","volumn":"53.65\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"185.91","rise":"-0.64%","time":"11\/10","volumn":"66.12\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"184.31","rise":"-1.50%","time":"11\/13","volumn":"43.59\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"186.95","rise":"-0.09%","time":"11\/14","volumn":"60.03\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"187.52","rise":"0.22%","time":"11\/15","volumn":"53.65\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"189.22","rise":"1.13%","time":"11\/16","volumn":"54.32\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"189.20","rise":"1.12%","time":"11\/17","volumn":"50.91\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"190.96","rise":"2.06%","time":"11\/20","volumn":"46.50\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"190.15","rise":"1.62%","time":"11\/21","volumn":"38.07\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"190.82","rise":"1.98%","time":"11\/22","volumn":"39.61\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"189.48","rise":"1.27%","time":"11\/24","volumn":"23.36\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"189.30","rise":"1.17%","time":"11\/27","volumn":"40.49\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"189.91","rise":"1.50%","time":"11\/28","volumn":"38.33\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"188.88","rise":"0.95%","time":"11\/29","volumn":"42.97\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"189.46","rise":"1.26%","time":"11\/30","volumn":"48.69\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"190.75","rise":"1.95%","time":"12\/01","volumn":"45.62\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"188.94","rise":"0.98%","time":"12\/04","volumn":"43.35\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"192.93","rise":"3.11%","time":"12\/05","volumn":"66.35\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"191.83","rise":"2.52%","time":"12\/06","volumn":"41.05\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"193.78","rise":"3.56%","time":"12\/07","volumn":"47.43\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"195.22","rise":"4.33%","time":"12\/08","volumn":"53.37\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"192.69","rise":"2.98%","time":"12\/11","volumn":"60.90\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"194.22","rise":"3.80%","time":"12\/12","volumn":"52.66\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"197.47","rise":"5.54%","time":"12\/13","volumn":"69.67\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"197.62","rise":"5.62%","time":"12\/14","volumn":"66.78\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"197.08","rise":"5.33%","time":"12\/15","volumn":"128.18\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"195.40","rise":"4.43%","time":"12\/18","volumn":"55.66\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"196.45","rise":"4.99%","time":"12\/19","volumn":"40.66\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"194.34","rise":"3.86%","time":"12\/20","volumn":"52.16\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"194.19","rise":"3.78%","time":"12\/21","volumn":"46.41\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"193.11","rise":"3.21%","time":"12\/22","volumn":"37.12\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"192.56","rise":"2.91%","time":"12\/26","volumn":"28.88\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"192.66","rise":"2.97%","time":"12\/27","volumn":"48.05\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"193.09","rise":"3.20%","time":"12\/28","volumn":"34.01\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"192.04","rise":"2.63%","time":"12\/29","volumn":"42.62\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"185.15","rise":"-1.05%","time":"01\/02","volumn":"82.36\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"183.76","rise":"-1.79%","time":"01\/03","volumn":"58.33\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"181.42","rise":"-3.04%","time":"01\/04","volumn":"71.92\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"180.69","rise":"-3.43%","time":"01\/05","volumn":"62.30\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"185.07","rise":"-1.09%","time":"01\/08","volumn":"59.09\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"184.65","rise":"-1.31%","time":"01\/09","volumn":"42.79\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"185.70","rise":"-0.75%","time":"01\/10","volumn":"46.72\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"185.10","rise":"-1.07%","time":"01\/11","volumn":"49.07\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"185.43","rise":"-0.90%","time":"01\/12","volumn":"40.43\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"183.14","rise":"-2.12%","time":"01\/16","volumn":"65.56\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"182.19","rise":"-2.63%","time":"01\/17","volumn":"47.27\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"188.14","rise":"0.55%","time":"01\/18","volumn":"77.88\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"191.07","rise":"2.12%","time":"01\/19","volumn":"68.74\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"193.40","rise":"3.36%","time":"01\/22","volumn":"60.10\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"194.69","rise":"4.05%","time":"01\/23","volumn":"42.30\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"194.01","rise":"3.69%","time":"01\/24","volumn":"53.57\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"193.68","rise":"3.51%","time":"01\/25","volumn":"54.73\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"191.93","rise":"2.58%","time":"01\/26","volumn":"44.54\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"191.24","rise":"2.21%","time":"01\/29","volumn":"47.03\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"187.55","rise":"0.24%","time":"01\/30","volumn":"55.68\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"183.91","rise":"-1.71%","time":"01\/31","volumn":"55.39\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"186.37","rise":"-0.40%","time":"02\/01","volumn":"63.60\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"185.36","rise":"-0.94%","time":"02\/02","volumn":"102.47\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"187.19","rise":"0.04%","time":"02\/05","volumn":"69.57\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"188.81","rise":"0.91%","time":"02\/06","volumn":"43.29\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"188.92","rise":"0.97%","time":"02\/07","volumn":"53.40\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"187.83","rise":"0.38%","time":"02\/08","volumn":"40.92\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"188.60","rise":"0.80%","time":"02\/09","volumn":"45.10\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"186.90","rise":"-0.11%","time":"02\/12","volumn":"41.73\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"184.79","rise":"-1.24%","time":"02\/13","volumn":"56.46\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"183.90","rise":"-1.72%","time":"02\/14","volumn":"54.52\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"183.61","rise":"-1.87%","time":"02\/15","volumn":"65.27\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"182.06","rise":"-2.70%","time":"02\/16","volumn":"49.69\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"181.31","rise":"-3.10%","time":"02\/20","volumn":"53.60\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"182.07","rise":"-2.69%","time":"02\/21","volumn":"37.34\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"184.12","rise":"-1.60%","time":"02\/22","volumn":"51.77\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"182.27","rise":"-2.59%","time":"02\/23","volumn":"45.05\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"180.91","rise":"-3.31%","time":"02\/26","volumn":"40.81\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"182.38","rise":"-2.53%","time":"02\/27","volumn":"54.21\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"181.17","rise":"-3.17%","time":"02\/28","volumn":"48.89\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"180.50","rise":"-3.53%","time":"02\/29","volumn":"136.57\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"179.41","rise":"-4.12%","time":"03\/01","volumn":"73.46\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"174.85","rise":"-6.55%","time":"03\/04","volumn":"81.39\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"169.87","rise":"-9.21%","time":"03\/05","volumn":"94.93\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"168.87","rise":"-9.75%","time":"03\/06","volumn":"68.42\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"168.75","rise":"-9.81%","time":"03\/07","volumn":"71.40\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"170.48","rise":"-8.89%","time":"03\/08","volumn":"76.11\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"172.50","rise":"-7.81%","time":"03\/11","volumn":"60.10\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"172.98","rise":"-7.55%","time":"03\/12","volumn":"59.78\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"170.88","rise":"-8.67%","time":"03\/13","volumn":"52.46\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"172.75","rise":"-7.67%","time":"03\/14","volumn":"72.86\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"172.37","rise":"-7.88%","time":"03\/15","volumn":"121.69\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"173.47","rise":"-7.29%","time":"03\/18","volumn":"75.57\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"175.83","rise":"-6.03%","time":"03\/19","volumn":"55.22\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"178.42","rise":"-4.64%","time":"03\/20","volumn":"53.42\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"171.12","rise":"-8.55%","time":"03\/21","volumn":"106.18\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"172.03","rise":"-8.06%","time":"03\/22","volumn":"71.16\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"170.60","rise":"-8.82%","time":"03\/25","volumn":"54.29\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"169.46","rise":"-9.43%","time":"03\/26","volumn":"57.39\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"173.06","rise":"-7.51%","time":"03\/27","volumn":"60.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.23","rise":"-8.49%","time":"03\/28","volumn":"65.67\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"169.78","rise":"-9.26%","time":"04\/01","volumn":"46.24\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"168.59","rise":"-9.90%","time":"04\/02","volumn":"49.33\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"169.40","rise":"-9.47%","time":"04\/03","volumn":"47.69\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"168.57","rise":"-9.91%","time":"04\/04","volumn":"53.70\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"169.33","rise":"-9.50%","time":"04\/05","volumn":"42.10\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"168.20","rise":"-10.11%","time":"04\/08","volumn":"37.43\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"169.42","rise":"-9.45%","time":"04\/09","volumn":"42.45\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"167.53","rise":"-10.46%","time":"04\/10","volumn":"49.71\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"174.79","rise":"-6.58%","time":"04\/11","volumn":"91.07\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"176.30","rise":"-5.78%","time":"04\/12","volumn":"101.67\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"172.44","rise":"-7.84%","time":"04\/15","volumn":"73.53\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"169.13","rise":"-9.61%","time":"04\/16","volumn":"73.71\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"167.75","rise":"-10.35%","time":"04\/17","volumn":"50.90\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"166.79","rise":"-10.86%","time":"04\/18","volumn":"43.12\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"164.75","rise":"-11.95%","time":"04\/19","volumn":"68.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"165.59","rise":"-11.50%","time":"04\/22","volumn":"48.12\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.65","rise":"-10.93%","time":"04\/23","volumn":"49.54\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.77","rise":"-9.80%","time":"04\/24","volumn":"48.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.64","rise":"-9.34%","time":"04\/25","volumn":"50.56\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.05","rise":"-9.65%","time":"04\/26","volumn":"44.84\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"173.25","rise":"-7.41%","time":"04\/29","volumn":"68.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"170.08","rise":"-9.10%","time":"04\/30","volumn":"65.93\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"169.05","rise":"-9.65%","time":"05\/01","volumn":"50.38\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.78","rise":"-7.66%","time":"05\/02","volumn":"94.21\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.13","rise":"-2.13%","time":"05\/03","volumn":"163.22\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"181.46","rise":"-3.02%","time":"05\/06","volumn":"78.57\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.15","rise":"-2.65%","time":"05\/07","volumn":"77.31\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.49","rise":"-2.47%","time":"05\/08","volumn":"45.06\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"184.32","rise":"-1.49%","time":"05\/09","volumn":"48.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.05","rise":"-2.17%","time":"05\/10","volumn":"50.76\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.28","rise":"-0.44%","time":"05\/13","volumn":"72.04\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.43","rise":"0.17%","time":"05\/14","volumn":"52.39\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.72","rise":"1.39%","time":"05\/15","volumn":"70.40\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.84","rise":"1.46%","time":"05\/16","volumn":"52.85\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.87","rise":"1.48%","time":"05\/17","volumn":"41.28\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.04","rise":"2.10%","time":"05\/20","volumn":"44.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.35","rise":"2.80%","time":"05\/21","volumn":"42.31\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"190.90","rise":"2.03%","time":"05\/22","volumn":"34.65\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"186.88","rise":"-0.12%","time":"05\/23","volumn":"51.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.98","rise":"1.53%","time":"05\/24","volumn":"36.33\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"189.99","rise":"1.54%","time":"05\/28","volumn":"52.28\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"190.29","rise":"1.70%","time":"05\/29","volumn":"53.07\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.29","rise":"2.23%","time":"05\/30","volumn":"49.95\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"192.25","rise":"2.75%","time":"05\/31","volumn":"75.16\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"194.03","rise":"3.70%","time":"06\/03","volumn":"50.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"194.35","rise":"3.87%","time":"06\/04","volumn":"47.47\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"195.87","rise":"4.68%","time":"06\/05","volumn":"54.16\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"194.48","rise":"3.94%","time":"06\/06","volumn":"41.18\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.89","rise":"5.23%","time":"06\/07","volumn":"53.10\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"193.12","rise":"3.21%","time":"06\/10","volumn":"97.26\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"207.15","rise":"10.71%","time":"06\/11","volumn":"172.37\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"213.07","rise":"13.87%","time":"06\/12","volumn":"198.13\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"214.24","rise":"14.50%","time":"06\/13","volumn":"97.86\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"212.49","rise":"13.56%","time":"06\/14","volumn":"70.12\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"216.67","rise":"15.80%","time":"06\/17","volumn":"93.73\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"214.29","rise":"14.53%","time":"06\/18","volumn":"79.94\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"209.68","rise":"12.06%","time":"06\/20","volumn":"86.17\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"207.49","rise":"10.89%","time":"06\/21","volumn":"246.42\u4e07"}],"points":"240"}}