Apple (中国大陆) - 官方网站
苹果
美国科技公司{"amount":"415.17\u4ebf","changeAmount":"5.92","close":"207.15","currentPrice":"213.07","currenttime":"2024-06-13 04:01:00","e":{"@attributes":{"datetime":"2024-06-13 04:01:00","e1":"213.07","e2":"5.92","e3":"(2.86%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/07","06\/08","06\/10","06\/11","06\/12"]},"cy":{"o":["207.15","203.45","199.74","196.04","192.34"]},"cyrate":{"o":["5.59%","3.70%","1.82%","-0.07%","-1.96%"]},"p":[{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.18","rise":"0","time":"02:35","volumn":"3402.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.35","rise":"0.09%","time":"02:40","volumn":"4513.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.25","rise":"0.03%","time":"02:45","volumn":"3478.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.19","rise":"0.00%","time":"02:50","volumn":"2337.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.09","rise":"-0.05%","time":"02:55","volumn":"2633.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.83","rise":"-0.18%","time":"03:00","volumn":"4257.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.92","rise":"-0.13%","time":"03:05","volumn":"5021.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.92","rise":"-0.13%","time":"03:10","volumn":"3478.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.95","rise":"-0.12%","time":"03:15","volumn":"4379.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.09","rise":"-0.05%","time":"03:20","volumn":"4738.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.02","rise":"-0.08%","time":"03:25","volumn":"3708.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.14","rise":"-0.02%","time":"03:30","volumn":"5369.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.25","rise":"0.04%","time":"03:35","volumn":"6451.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.37","rise":"0.10%","time":"03:40","volumn":"8538.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.19","rise":"0.01%","time":"03:45","volumn":"6757.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.87","rise":"-0.16%","time":"03:50","volumn":"6712.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.66","rise":"-0.26%","time":"03:55","volumn":"1.17\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.87","rise":"-0.16%","time":"04:00","volumn":"11.77\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.77","rise":"-0.21%","time":"21:35","volumn":"2.66\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.52","rise":"-0.34%","time":"21:40","volumn":"7468.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.71","rise":"-0.24%","time":"21:45","volumn":"7371.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.74","rise":"-0.22%","time":"21:50","volumn":"5659.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.71","rise":"-0.24%","time":"21:55","volumn":"5136.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.12","rise":"-0.03%","time":"22:00","volumn":"7084.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.02","rise":"-0.08%","time":"22:05","volumn":"5852.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.71","rise":"-0.24%","time":"22:10","volumn":"5068.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.14","rise":"-0.02%","time":"22:15","volumn":"5344.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.26","rise":"0.04%","time":"22:20","volumn":"7959.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.21","rise":"0.02%","time":"22:25","volumn":"7031.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.92","rise":"-0.13%","time":"22:30","volumn":"5707.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.60","rise":"-0.29%","time":"22:35","volumn":"4790.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.72","rise":"-0.23%","time":"22:40","volumn":"4763.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.76","rise":"-0.21%","time":"22:45","volumn":"3234.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.55","rise":"-0.32%","time":"22:50","volumn":"3651.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.73","rise":"-0.23%","time":"22:55","volumn":"5332.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.75","rise":"-0.22%","time":"23:00","volumn":"4097.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.69","rise":"-0.25%","time":"23:05","volumn":"3427.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.72","rise":"-0.24%","time":"23:10","volumn":"2521.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.80","rise":"-0.19%","time":"23:15","volumn":"2469.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.63","rise":"-0.28%","time":"23:20","volumn":"3449.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.74","rise":"-0.22%","time":"23:25","volumn":"4107.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.84","rise":"-0.18%","time":"23:30","volumn":"2673.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.77","rise":"-0.21%","time":"23:35","volumn":"3357.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.72","rise":"-0.23%","time":"23:40","volumn":"2715.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.62","rise":"-0.29%","time":"23:45","volumn":"2644.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.59","rise":"-0.30%","time":"23:50","volumn":"2390.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.42","rise":"-0.39%","time":"23:55","volumn":"2418.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.53","rise":"-0.33%","time":"00:00","volumn":"3279.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.49","rise":"-0.35%","time":"00:05","volumn":"1863.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.56","rise":"-0.32%","time":"00:10","volumn":"3281.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.59","rise":"-0.30%","time":"00:15","volumn":"3089.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.78","rise":"-0.20%","time":"00:20","volumn":"2858.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.68","rise":"-0.26%","time":"00:25","volumn":"2162.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.67","rise":"-0.26%","time":"00:30","volumn":"2033.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.66","rise":"-0.27%","time":"00:35","volumn":"1990.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.65","rise":"-0.27%","time":"00:40","volumn":"1742.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.64","rise":"-0.28%","time":"00:45","volumn":"1653.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.66","rise":"-0.27%","time":"00:50","volumn":"1652.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.70","rise":"-0.25%","time":"00:55","volumn":"2133.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.97","rise":"-0.11%","time":"01:00","volumn":"4796.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.96","rise":"-0.11%","time":"01:05","volumn":"2515.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.05","rise":"-0.07%","time":"01:10","volumn":"4213.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.84","rise":"-0.18%","time":"01:15","volumn":"2204.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.66","rise":"-0.26%","time":"01:20","volumn":"3175.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.52","rise":"-0.33%","time":"01:25","volumn":"3563.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.65","rise":"-0.27%","time":"01:30","volumn":"2474.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.62","rise":"-0.29%","time":"01:35","volumn":"2620.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.59","rise":"-0.30%","time":"01:40","volumn":"2468.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.63","rise":"-0.28%","time":"01:45","volumn":"2444.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.62","rise":"-0.29%","time":"01:50","volumn":"2284.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.63","rise":"-0.28%","time":"01:55","volumn":"2067.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.48","rise":"-0.36%","time":"02:00","volumn":"2034.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.45","rise":"-0.37%","time":"02:05","volumn":"2680.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"194.99","rise":"-0.61%","time":"02:10","volumn":"6960.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.30","rise":"-0.45%","time":"02:15","volumn":"4427.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.41","rise":"-0.39%","time":"02:20","volumn":"4673.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.53","rise":"-0.33%","time":"02:25","volumn":"3108.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.54","rise":"-0.32%","time":"02:30","volumn":"2392.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.46","rise":"-0.37%","time":"02:35","volumn":"2336.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.25","rise":"-0.48%","time":"02:40","volumn":"2601.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.24","rise":"-0.48%","time":"02:45","volumn":"2840.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.27","rise":"-0.46%","time":"02:50","volumn":"2949.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.36","rise":"-0.42%","time":"02:55","volumn":"3459.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.24","rise":"-0.48%","time":"03:00","volumn":"2569.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.22","rise":"-0.49%","time":"03:05","volumn":"3222.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.27","rise":"-0.46%","time":"03:10","volumn":"2902.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.06","rise":"-0.57%","time":"03:15","volumn":"2897.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.35","rise":"-0.42%","time":"03:20","volumn":"3333.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.25","rise":"-0.47%","time":"03:25","volumn":"2386.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.39","rise":"-0.40%","time":"03:30","volumn":"2816.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.25","rise":"-0.47%","time":"03:35","volumn":"3495.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.13","rise":"-0.54%","time":"03:40","volumn":"4053.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.00","rise":"-0.60%","time":"03:45","volumn":"7146.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.09","rise":"-0.56%","time":"03:50","volumn":"5924.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"194.36","rise":"-0.93%","time":"03:55","volumn":"1.52\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"194.48","rise":"-0.87%","time":"04:00","volumn":"9.85\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"194.99","rise":"-0.61%","time":"21:35","volumn":"3.47\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"194.34","rise":"-0.94%","time":"21:40","volumn":"9867.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"194.59","rise":"-0.81%","time":"21:45","volumn":"6891.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"194.61","rise":"-0.80%","time":"21:50","volumn":"6351.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"194.57","rise":"-0.82%","time":"21:55","volumn":"5383.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"194.66","rise":"-0.77%","time":"22:00","volumn":"6476.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"194.80","rise":"-0.70%","time":"22:05","volumn":"5628.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"194.94","rise":"-0.63%","time":"22:10","volumn":"4436.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"194.86","rise":"-0.67%","time":"22:15","volumn":"7556.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.00","rise":"-0.60%","time":"22:20","volumn":"5809.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.12","rise":"-0.54%","time":"22:25","volumn":"4269.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"194.80","rise":"-0.70%","time":"22:30","volumn":"4170.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.03","rise":"-0.59%","time":"22:35","volumn":"4126.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.27","rise":"-0.47%","time":"22:40","volumn":"5198.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.60","rise":"-0.29%","time":"22:45","volumn":"6905.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.78","rise":"-0.20%","time":"22:50","volumn":"7297.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.85","rise":"-0.17%","time":"22:55","volumn":"5237.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.63","rise":"-0.28%","time":"23:00","volumn":"5945.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.23","rise":"-0.48%","time":"23:05","volumn":"4831.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.16","rise":"-0.52%","time":"23:10","volumn":"7828.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.26","rise":"-0.47%","time":"23:15","volumn":"4355.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.18","rise":"-0.51%","time":"23:20","volumn":"2895.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.28","rise":"-0.46%","time":"23:25","volumn":"3771.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.62","rise":"-0.28%","time":"23:30","volumn":"6405.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.88","rise":"-0.15%","time":"23:35","volumn":"5700.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.84","rise":"-0.17%","time":"23:40","volumn":"4654.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.76","rise":"-0.21%","time":"23:45","volumn":"4990.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.81","rise":"-0.19%","time":"23:50","volumn":"4123.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.82","rise":"-0.18%","time":"23:55","volumn":"2.05\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"195.86","rise":"-0.16%","time":"00:00","volumn":"4193.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"195.88","rise":"-0.16%","time":"00:05","volumn":"2923.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"196.09","rise":"-0.05%","time":"00:10","volumn":"7369.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"195.83","rise":"-0.18%","time":"00:15","volumn":"3575.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"195.68","rise":"-0.26%","time":"00:20","volumn":"3164.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"195.95","rise":"-0.12%","time":"00:25","volumn":"8472.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"195.97","rise":"-0.11%","time":"00:30","volumn":"4088.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"196.07","rise":"-0.05%","time":"00:35","volumn":"4374.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"195.91","rise":"-0.14%","time":"00:40","volumn":"3872.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"195.84","rise":"-0.18%","time":"00:45","volumn":"3661.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"195.84","rise":"-0.17%","time":"00:50","volumn":"2829.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"196.12","rise":"-0.03%","time":"00:55","volumn":"2981.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"196.32","rise":"0.07%","time":"01:00","volumn":"5893.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"196.25","rise":"0.04%","time":"01:05","volumn":"3432.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"196.09","rise":"-0.04%","time":"01:10","volumn":"3456.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"196.26","rise":"0.04%","time":"01:15","volumn":"4960.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"196.24","rise":"0.03%","time":"01:20","volumn":"2390.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"196.47","rise":"0.15%","time":"01:25","volumn":"4161.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"196.36","rise":"0.09%","time":"01:30","volumn":"3520.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"196.41","rise":"0.12%","time":"01:35","volumn":"2999.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"196.36","rise":"0.09%","time":"01:40","volumn":"3011.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"196.26","rise":"0.04%","time":"01:45","volumn":"2835.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"196.26","rise":"0.04%","time":"01:50","volumn":"2982.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"196.37","rise":"0.09%","time":"01:55","volumn":"3238.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"196.51","rise":"0.17%","time":"02:00","volumn":"6046.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"196.34","rise":"0.08%","time":"02:05","volumn":"7921.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"196.00","rise":"-0.09%","time":"02:10","volumn":"8503.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"195.88","rise":"-0.15%","time":"02:15","volumn":"5862.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"195.84","rise":"-0.17%","time":"02:20","volumn":"5590.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"195.90","rise":"-0.14%","time":"02:25","volumn":"3756.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"195.87","rise":"-0.16%","time":"02:30","volumn":"3944.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"195.64","rise":"-0.28%","time":"02:35","volumn":"4046.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"195.70","rise":"-0.25%","time":"02:40","volumn":"2313.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"195.79","rise":"-0.20%","time":"02:45","volumn":"2586.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"195.77","rise":"-0.21%","time":"02:50","volumn":"2499.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"195.82","rise":"-0.18%","time":"02:55","volumn":"2870.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"195.86","rise":"-0.16%","time":"03:00","volumn":"2770.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"195.92","rise":"-0.13%","time":"03:05","volumn":"3898.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"195.89","rise":"-0.15%","time":"03:10","volumn":"3843.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"195.92","rise":"-0.13%","time":"03:15","volumn":"4001.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"196.01","rise":"-0.09%","time":"03:20","volumn":"5238.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"196.05","rise":"-0.07%","time":"03:25","volumn":"3937.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"196.44","rise":"0.13%","time":"03:30","volumn":"6129.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"196.50","rise":"0.16%","time":"03:35","volumn":"7607.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"196.56","rise":"0.19%","time":"03:40","volumn":"8829.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"196.80","rise":"0.32%","time":"03:45","volumn":"1.06\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"196.54","rise":"0.18%","time":"03:50","volumn":"8897.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"196.58","rise":"0.20%","time":"03:55","volumn":"1.42\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"196.89","rise":"0.36%","time":"04:00","volumn":"9.44\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"196.82","rise":"0.33%","time":"21:35","volumn":"4.44\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"195.88","rise":"-0.15%","time":"21:40","volumn":"1.37\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"195.98","rise":"-0.10%","time":"21:45","volumn":"1.36\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"195.35","rise":"-0.42%","time":"21:50","volumn":"1.42\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"195.48","rise":"-0.36%","time":"21:55","volumn":"1.08\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"195.44","rise":"-0.38%","time":"22:00","volumn":"9262.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"195.18","rise":"-0.51%","time":"22:05","volumn":"1.04\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"195.16","rise":"-0.52%","time":"22:10","volumn":"1.09\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"195.14","rise":"-0.53%","time":"22:15","volumn":"1.01\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"195.21","rise":"-0.49%","time":"22:20","volumn":"6427.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"195.12","rise":"-0.54%","time":"22:25","volumn":"5399.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"195.62","rise":"-0.29%","time":"22:30","volumn":"7258.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"195.52","rise":"-0.33%","time":"22:35","volumn":"7595.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"195.60","rise":"-0.30%","time":"22:40","volumn":"4551.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"195.53","rise":"-0.33%","time":"22:45","volumn":"5063.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"195.47","rise":"-0.36%","time":"22:50","volumn":"4360.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"195.47","rise":"-0.36%","time":"22:55","volumn":"4012.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"195.38","rise":"-0.41%","time":"23:00","volumn":"4671.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"195.49","rise":"-0.35%","time":"23:05","volumn":"4426.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"195.56","rise":"-0.31%","time":"23:10","volumn":"3687.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"195.43","rise":"-0.38%","time":"23:15","volumn":"4523.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"195.50","rise":"-0.35%","time":"23:20","volumn":"4427.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"195.63","rise":"-0.28%","time":"23:25","volumn":"3926.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"195.55","rise":"-0.32%","time":"23:30","volumn":"3908.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"195.49","rise":"-0.35%","time":"23:35","volumn":"3551.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"195.49","rise":"-0.35%","time":"23:40","volumn":"3280.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"195.45","rise":"-0.37%","time":"23:45","volumn":"4303.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"195.18","rise":"-0.51%","time":"23:50","volumn":"4290.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"195.29","rise":"-0.45%","time":"23:55","volumn":"4794.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"195.23","rise":"-0.48%","time":"00:00","volumn":"4957.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"195.43","rise":"-0.38%","time":"00:05","volumn":"4527.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"195.84","rise":"-0.17%","time":"00:10","volumn":"8956.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"195.95","rise":"-0.12%","time":"00:15","volumn":"1.03\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"196.02","rise":"-0.08%","time":"00:20","volumn":"6733.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"195.87","rise":"-0.16%","time":"00:25","volumn":"7841.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"195.89","rise":"-0.15%","time":"00:30","volumn":"4876.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"195.99","rise":"-0.10%","time":"00:35","volumn":"5032.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"196.09","rise":"-0.05%","time":"00:40","volumn":"3552.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"195.88","rise":"-0.15%","time":"00:45","volumn":"3091.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"195.64","rise":"-0.28%","time":"00:50","volumn":"3988.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"195.47","rise":"-0.36%","time":"00:55","volumn":"5532.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"195.62","rise":"-0.29%","time":"01:00","volumn":"5815.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"196.06","rise":"-0.06%","time":"01:05","volumn":"7010.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"196.23","rise":"0.02%","time":"01:10","volumn":"7974.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"195.97","rise":"-0.11%","time":"01:15","volumn":"1.04\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"196.08","rise":"-0.05%","time":"01:20","volumn":"5402.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"195.86","rise":"-0.16%","time":"01:25","volumn":"5932.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"195.43","rise":"-0.38%","time":"01:30","volumn":"1.16\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"194.75","rise":"-0.73%","time":"01:35","volumn":"1.52\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"193.77","rise":"-1.23%","time":"01:40","volumn":"2.43\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"194.45","rise":"-0.88%","time":"01:45","volumn":"2.03\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"195.17","rise":"-0.51%","time":"01:50","volumn":"1.49\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"195.02","rise":"-0.59%","time":"01:55","volumn":"9198.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"194.96","rise":"-0.62%","time":"02:00","volumn":"5823.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"195.40","rise":"-0.40%","time":"02:05","volumn":"8179.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"195.14","rise":"-0.53%","time":"02:10","volumn":"3.76\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"194.69","rise":"-0.76%","time":"02:15","volumn":"2.43\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"192.37","rise":"-1.94%","time":"02:20","volumn":"3.19\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"193.05","rise":"-1.60%","time":"02:25","volumn":"3.04\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"193.16","rise":"-1.54%","time":"02:30","volumn":"1.49\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"192.54","rise":"-1.85%","time":"02:35","volumn":"1.53\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"193.66","rise":"-1.28%","time":"02:40","volumn":"2.89\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"193.69","rise":"-1.27%","time":"02:45","volumn":"2.73\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"193.13","rise":"-1.55%","time":"02:50","volumn":"1.56\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"193.28","rise":"-1.48%","time":"02:55","volumn":"1.10\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"193.16","rise":"-1.54%","time":"03:00","volumn":"8825.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"193.34","rise":"-1.45%","time":"03:05","volumn":"1.58\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"193.44","rise":"-1.40%","time":"03:10","volumn":"8663.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"194.15","rise":"-1.03%","time":"03:15","volumn":"9104.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"194.02","rise":"-1.10%","time":"03:20","volumn":"9646.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"192.99","rise":"-1.63%","time":"03:25","volumn":"1.01\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"192.97","rise":"-1.64%","time":"03:30","volumn":"1.12\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"192.34","rise":"-1.96%","time":"03:35","volumn":"1.23\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"192.87","rise":"-1.69%","time":"03:40","volumn":"1.22\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"192.75","rise":"-1.75%","time":"03:45","volumn":"9727.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"192.41","rise":"-1.92%","time":"03:50","volumn":"1.13\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"192.37","rise":"-1.94%","time":"03:55","volumn":"1.78\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"193.12","rise":"-1.56%","time":"04:00","volumn":"14.55\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"196.00","rise":"-0.09%","time":"21:35","volumn":"5.85\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"196.97","rise":"0.40%","time":"21:40","volumn":"4.45\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"197.05","rise":"0.44%","time":"21:45","volumn":"2.90\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"197.77","rise":"0.81%","time":"21:50","volumn":"2.52\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"198.16","rise":"1.01%","time":"21:55","volumn":"2.90\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"199.14","rise":"1.51%","time":"22:00","volumn":"2.67\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"199.65","rise":"1.77%","time":"22:05","volumn":"3.41\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"199.48","rise":"1.68%","time":"22:10","volumn":"2.82\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"199.83","rise":"1.86%","time":"22:15","volumn":"2.55\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"199.30","rise":"1.59%","time":"22:20","volumn":"6.23\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"199.57","rise":"1.73%","time":"22:25","volumn":"1.70\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"200.88","rise":"2.40%","time":"22:30","volumn":"3.75\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"201.15","rise":"2.53%","time":"22:35","volumn":"3.42\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"201.92","rise":"2.93%","time":"22:40","volumn":"2.42\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"202.18","rise":"3.06%","time":"22:45","volumn":"3.90\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"202.73","rise":"3.34%","time":"22:50","volumn":"2.31\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"203.36","rise":"3.66%","time":"22:55","volumn":"3.79\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"203.22","rise":"3.59%","time":"23:00","volumn":"2.50\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"203.33","rise":"3.65%","time":"23:05","volumn":"3.38\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"202.53","rise":"3.24%","time":"23:10","volumn":"2.59\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"202.72","rise":"3.33%","time":"23:15","volumn":"1.75\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"202.87","rise":"3.41%","time":"23:20","volumn":"1.84\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"203.59","rise":"3.77%","time":"23:25","volumn":"2.79\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"204.39","rise":"4.18%","time":"23:30","volumn":"3.24\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"205.27","rise":"4.63%","time":"23:35","volumn":"4.67\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"205.19","rise":"4.59%","time":"23:40","volumn":"2.67\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"204.49","rise":"4.24%","time":"23:45","volumn":"2.69\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"204.43","rise":"4.21%","time":"23:50","volumn":"1.55\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"204.49","rise":"4.23%","time":"23:55","volumn":"1.71\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"204.32","rise":"4.15%","time":"00:00","volumn":"1.18\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"203.97","rise":"3.97%","time":"00:05","volumn":"1.50\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"203.72","rise":"3.84%","time":"00:10","volumn":"1.50\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"204.49","rise":"4.24%","time":"00:15","volumn":"1.95\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"204.41","rise":"4.20%","time":"00:20","volumn":"1.88\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"204.28","rise":"4.13%","time":"00:25","volumn":"1.07\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"204.25","rise":"4.11%","time":"00:30","volumn":"9270.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"204.07","rise":"4.02%","time":"00:35","volumn":"9097.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"203.85","rise":"3.91%","time":"00:40","volumn":"1.13\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"204.41","rise":"4.20%","time":"00:45","volumn":"1.74\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"204.42","rise":"4.20%","time":"00:50","volumn":"1.16\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"204.87","rise":"4.43%","time":"00:55","volumn":"1.28\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"205.04","rise":"4.52%","time":"01:00","volumn":"1.57\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"205.35","rise":"4.68%","time":"01:05","volumn":"1.67\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"205.27","rise":"4.63%","time":"01:10","volumn":"1.01\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"205.78","rise":"4.90%","time":"01:15","volumn":"1.54\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"205.45","rise":"4.73%","time":"01:20","volumn":"1.70\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"205.15","rise":"4.57%","time":"01:25","volumn":"1.33\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"205.04","rise":"4.52%","time":"01:30","volumn":"8785.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"205.05","rise":"4.52%","time":"01:35","volumn":"1.21\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"205.05","rise":"4.52%","time":"01:40","volumn":"1.02\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"204.93","rise":"4.46%","time":"01:45","volumn":"7940.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"204.64","rise":"4.31%","time":"01:50","volumn":"7931.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"205.20","rise":"4.60%","time":"01:55","volumn":"1.37\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"204.99","rise":"4.49%","time":"02:00","volumn":"7626.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"204.76","rise":"4.37%","time":"02:05","volumn":"1.06\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"204.53","rise":"4.26%","time":"02:10","volumn":"8678.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"204.62","rise":"4.30%","time":"02:15","volumn":"8536.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"204.89","rise":"4.44%","time":"02:20","volumn":"1.03\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"205.13","rise":"4.56%","time":"02:25","volumn":"9139.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"205.08","rise":"4.54%","time":"02:30","volumn":"7822.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"205.60","rise":"4.80%","time":"02:35","volumn":"1.38\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"205.66","rise":"4.83%","time":"02:40","volumn":"1.04\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"205.65","rise":"4.82%","time":"02:45","volumn":"9409.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"205.81","rise":"4.91%","time":"02:50","volumn":"1.12\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"205.60","rise":"4.80%","time":"02:55","volumn":"7179.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"205.60","rise":"4.80%","time":"03:00","volumn":"7930.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"205.69","rise":"4.85%","time":"03:05","volumn":"9466.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"205.09","rise":"4.54%","time":"03:10","volumn":"1.07\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"204.79","rise":"4.39%","time":"03:15","volumn":"1.04\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"205.22","rise":"4.61%","time":"03:20","volumn":"1.26\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"205.52","rise":"4.76%","time":"03:25","volumn":"1.22\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"205.73","rise":"4.87%","time":"03:30","volumn":"1.41\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"205.58","rise":"4.79%","time":"03:35","volumn":"1.03\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"205.70","rise":"4.85%","time":"03:40","volumn":"1.24\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"206.26","rise":"5.14%","time":"03:45","volumn":"2.78\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"206.24","rise":"5.13%","time":"03:50","volumn":"1.89\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"206.66","rise":"5.34%","time":"03:55","volumn":"3.44\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"207.15","rise":"5.59%","time":"04:00","volumn":"22.71\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"387.65","ratio":"-0.08%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"541.34","ratio":"0.82%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"474.15","ratio":"1.31%"}],"marketCapitalization":"32672.33\u4ebf","maxPrice":"220.20","minPrice":"206.91","monthlyTendency":{"cx":{"o":["2024\/05\/14","2024\/06\/11"]},"cy":{"o":["207.15","202.08","197.01","191.95","186.88"]},"cyrate":{"o":["10.52%","7.82%","5.11%","2.41%","-0.29%"]},"p":[{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.43","rise":"0","time":"05\/14","volumn":"52.39\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.72","rise":"1.22%","time":"05\/15","volumn":"70.40\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.84","rise":"1.29%","time":"05\/16","volumn":"52.85\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.87","rise":"1.30%","time":"05\/17","volumn":"41.28\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.04","rise":"1.93%","time":"05\/20","volumn":"44.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.35","rise":"2.62%","time":"05\/21","volumn":"42.31\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"190.90","rise":"1.85%","time":"05\/22","volumn":"34.65\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"186.88","rise":"-0.29%","time":"05\/23","volumn":"51.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.98","rise":"1.36%","time":"05\/24","volumn":"36.33\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"189.99","rise":"1.37%","time":"05\/28","volumn":"52.28\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"190.29","rise":"1.53%","time":"05\/29","volumn":"53.07\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.29","rise":"2.06%","time":"05\/30","volumn":"49.95\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"192.25","rise":"2.57%","time":"05\/31","volumn":"75.16\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"194.03","rise":"3.52%","time":"06\/03","volumn":"50.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"194.35","rise":"3.69%","time":"06\/04","volumn":"47.47\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"195.87","rise":"4.50%","time":"06\/05","volumn":"54.16\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"194.48","rise":"3.76%","time":"06\/06","volumn":"41.18\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.89","rise":"5.05%","time":"06\/07","volumn":"53.10\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"193.12","rise":"3.04%","time":"06\/10","volumn":"97.26\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"207.15","rise":"10.52%","time":"06\/11","volumn":"172.37\u4e07"}],"points":"20"},"open":"207.40","priceChangeRatio":"2.86%","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":["220.15","217.05","213.95","210.85","207.75"]},"cyrate":{"o":["6.27%","4.78%","3.28%","1.79%","0.29%"]},"p":[{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"207.75","rise":"0.29%","time":"21:31","volumn":"7.16\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"208.19","rise":"0.50%","time":"21:32","volumn":"8.35\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"208.34","rise":"0.57%","time":"21:33","volumn":"9.56\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"209.05","rise":"0.92%","time":"21:34","volumn":"10.52\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"209.82","rise":"1.29%","time":"21:35","volumn":"11.63\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"209.65","rise":"1.21%","time":"21:36","volumn":"12.52\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"209.72","rise":"1.24%","time":"21:37","volumn":"14.22\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"210.30","rise":"1.52%","time":"21:38","volumn":"15.00\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"210.97","rise":"1.84%","time":"21:39","volumn":"16.13\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"211.49","rise":"2.10%","time":"21:40","volumn":"17.23\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"211.64","rise":"2.17%","time":"21:41","volumn":"19.11\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"211.11","rise":"1.91%","time":"21:42","volumn":"20.05\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"211.88","rise":"2.28%","time":"21:43","volumn":"20.81\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"211.93","rise":"2.31%","time":"21:44","volumn":"21.87\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"211.83","rise":"2.26%","time":"21:45","volumn":"22.49\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"212.13","rise":"2.40%","time":"21:46","volumn":"23.19\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"212.36","rise":"2.52%","time":"21:47","volumn":"24.24\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"212.19","rise":"2.43%","time":"21:48","volumn":"25.05\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"212.62","rise":"2.64%","time":"21:49","volumn":"25.59\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"213.07","rise":"2.86%","time":"21:50","volumn":"26.50\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"213.55","rise":"3.09%","time":"21:51","volumn":"27.65\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"213.78","rise":"3.20%","time":"21:52","volumn":"28.69\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"214.23","rise":"3.42%","time":"21:53","volumn":"29.95\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"214.26","rise":"3.43%","time":"21:54","volumn":"31.20\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"214.51","rise":"3.55%","time":"21:55","volumn":"32.33\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"214.11","rise":"3.36%","time":"21:56","volumn":"33.97\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"213.74","rise":"3.18%","time":"21:57","volumn":"34.99\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"213.87","rise":"3.24%","time":"21:58","volumn":"35.70\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"213.63","rise":"3.13%","time":"21:59","volumn":"36.53\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"214.20","rise":"3.40%","time":"22:00","volumn":"37.28\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"214.59","rise":"3.59%","time":"22:01","volumn":"38.67\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"215.65","rise":"4.10%","time":"22:02","volumn":"40.74\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"215.25","rise":"3.91%","time":"22:03","volumn":"41.71\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"214.76","rise":"3.68%","time":"22:04","volumn":"42.44\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"214.71","rise":"3.65%","time":"22:05","volumn":"43.02\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"214.60","rise":"3.60%","time":"22:06","volumn":"43.47\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"214.67","rise":"3.63%","time":"22:07","volumn":"44.05\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"215.07","rise":"3.82%","time":"22:08","volumn":"44.87\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"214.85","rise":"3.72%","time":"22:09","volumn":"45.59\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"215.29","rise":"3.93%","time":"22:10","volumn":"46.11\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"214.88","rise":"3.73%","time":"22:11","volumn":"46.77\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"215.41","rise":"3.99%","time":"22:12","volumn":"47.57\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"214.76","rise":"3.67%","time":"22:13","volumn":"48.11\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"214.83","rise":"3.71%","time":"22:14","volumn":"49.08\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"214.98","rise":"3.78%","time":"22:15","volumn":"49.75\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"215.50","rise":"4.03%","time":"22:16","volumn":"50.50\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"214.81","rise":"3.70%","time":"22:17","volumn":"51.09\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"214.94","rise":"3.76%","time":"22:18","volumn":"51.41\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"215.15","rise":"3.86%","time":"22:19","volumn":"51.82\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"214.70","rise":"3.64%","time":"22:20","volumn":"52.38\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"214.93","rise":"3.75%","time":"22:21","volumn":"52.82\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"215.04","rise":"3.81%","time":"22:22","volumn":"53.14\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"215.23","rise":"3.90%","time":"22:23","volumn":"53.64\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"215.07","rise":"3.82%","time":"22:24","volumn":"53.99\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"215.02","rise":"3.80%","time":"22:25","volumn":"54.30\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"215.09","rise":"3.83%","time":"22:26","volumn":"54.58\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"215.04","rise":"3.81%","time":"22:27","volumn":"54.85\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"215.28","rise":"3.92%","time":"22:28","volumn":"55.22\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"214.99","rise":"3.78%","time":"22:29","volumn":"56.05\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"215.24","rise":"3.91%","time":"22:30","volumn":"56.49\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"215.07","rise":"3.82%","time":"22:31","volumn":"56.74\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"215.03","rise":"3.81%","time":"22:32","volumn":"57.08\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"215.00","rise":"3.79%","time":"22:33","volumn":"57.46\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"215.03","rise":"3.80%","time":"22:34","volumn":"57.80\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"215.07","rise":"3.83%","time":"22:35","volumn":"58.13\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"214.96","rise":"3.77%","time":"22:36","volumn":"58.39\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"215.22","rise":"3.90%","time":"22:37","volumn":"58.76\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"215.77","rise":"4.16%","time":"22:38","volumn":"59.99\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"215.25","rise":"3.91%","time":"22:39","volumn":"60.90\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"215.11","rise":"3.84%","time":"22:40","volumn":"61.35\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"215.29","rise":"3.93%","time":"22:41","volumn":"61.73\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"215.77","rise":"4.16%","time":"22:42","volumn":"62.18\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"216.05","rise":"4.30%","time":"22:43","volumn":"63.19\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"215.70","rise":"4.13%","time":"22:44","volumn":"63.74\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"215.42","rise":"3.99%","time":"22:45","volumn":"64.17\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"215.25","rise":"3.91%","time":"22:46","volumn":"64.73\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"215.58","rise":"4.07%","time":"22:47","volumn":"65.10\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"215.76","rise":"4.16%","time":"22:48","volumn":"65.46\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"215.75","rise":"4.15%","time":"22:49","volumn":"65.85\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"216.01","rise":"4.28%","time":"22:50","volumn":"66.14\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"215.97","rise":"4.26%","time":"22:51","volumn":"66.54\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"216.27","rise":"4.40%","time":"22:52","volumn":"67.02\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"216.04","rise":"4.29%","time":"22:53","volumn":"67.37\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"216.03","rise":"4.29%","time":"22:54","volumn":"67.71\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"215.95","rise":"4.25%","time":"22:55","volumn":"68.02\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"215.70","rise":"4.13%","time":"22:56","volumn":"68.49\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"216.00","rise":"4.27%","time":"22:57","volumn":"68.89\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"216.14","rise":"4.34%","time":"22:58","volumn":"69.31\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"216.14","rise":"4.34%","time":"22:59","volumn":"69.81\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"216.59","rise":"4.56%","time":"23:00","volumn":"70.34\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"216.88","rise":"4.70%","time":"23:01","volumn":"71.11\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"217.40","rise":"4.95%","time":"23:02","volumn":"72.05\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"217.02","rise":"4.76%","time":"23:03","volumn":"72.83\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"217.01","rise":"4.76%","time":"23:04","volumn":"73.24\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"217.00","rise":"4.75%","time":"23:05","volumn":"73.59\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"217.18","rise":"4.84%","time":"23:06","volumn":"73.99\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"217.44","rise":"4.97%","time":"23:07","volumn":"74.52\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"217.67","rise":"5.08%","time":"23:08","volumn":"75.28\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"217.82","rise":"5.15%","time":"23:09","volumn":"76.22\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"218.03","rise":"5.25%","time":"23:10","volumn":"76.82\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"217.91","rise":"5.20%","time":"23:11","volumn":"77.39\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"217.78","rise":"5.13%","time":"23:12","volumn":"77.82\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"217.30","rise":"4.90%","time":"23:13","volumn":"78.38\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"217.30","rise":"4.90%","time":"23:14","volumn":"78.82\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"217.29","rise":"4.89%","time":"23:15","volumn":"79.27\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"217.63","rise":"5.06%","time":"23:16","volumn":"79.91\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"217.84","rise":"5.16%","time":"23:17","volumn":"80.67\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"217.75","rise":"5.12%","time":"23:18","volumn":"81.04\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"217.78","rise":"5.13%","time":"23:19","volumn":"81.36\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"217.77","rise":"5.13%","time":"23:20","volumn":"81.73\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"217.79","rise":"5.14%","time":"23:21","volumn":"82.00\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"217.73","rise":"5.11%","time":"23:22","volumn":"82.28\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"217.65","rise":"5.07%","time":"23:23","volumn":"82.72\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"217.49","rise":"4.99%","time":"23:24","volumn":"82.97\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"217.82","rise":"5.15%","time":"23:25","volumn":"83.39\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"217.99","rise":"5.23%","time":"23:26","volumn":"83.81\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"217.74","rise":"5.11%","time":"23:27","volumn":"84.08\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"217.47","rise":"4.98%","time":"23:28","volumn":"84.40\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"217.70","rise":"5.09%","time":"23:29","volumn":"84.75\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"217.58","rise":"5.04%","time":"23:30","volumn":"85.02\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"217.24","rise":"4.87%","time":"23:31","volumn":"85.30\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"217.19","rise":"4.85%","time":"23:32","volumn":"85.69\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"217.51","rise":"5.00%","time":"23:33","volumn":"86.03\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"217.33","rise":"4.92%","time":"23:34","volumn":"86.24\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"217.44","rise":"4.97%","time":"23:35","volumn":"86.45\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"217.04","rise":"4.77%","time":"23:36","volumn":"86.74\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"217.15","rise":"4.83%","time":"23:37","volumn":"86.97\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"216.96","rise":"4.74%","time":"23:38","volumn":"87.38\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"216.72","rise":"4.62%","time":"23:39","volumn":"87.79\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"216.65","rise":"4.58%","time":"23:40","volumn":"88.04\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"216.70","rise":"4.61%","time":"23:41","volumn":"88.42\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"216.72","rise":"4.62%","time":"23:42","volumn":"88.68\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"216.43","rise":"4.48%","time":"23:43","volumn":"88.95\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"216.51","rise":"4.52%","time":"23:44","volumn":"89.34\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"216.47","rise":"4.50%","time":"23:45","volumn":"89.75\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"216.63","rise":"4.58%","time":"23:46","volumn":"90.04\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"216.25","rise":"4.40%","time":"23:47","volumn":"90.29\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"216.53","rise":"4.53%","time":"23:48","volumn":"90.70\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"216.35","rise":"4.44%","time":"23:49","volumn":"90.98\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"216.32","rise":"4.43%","time":"23:50","volumn":"91.20\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"216.38","rise":"4.46%","time":"23:51","volumn":"91.41\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"216.41","rise":"4.47%","time":"23:52","volumn":"91.62\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"216.85","rise":"4.68%","time":"23:53","volumn":"92.22\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"216.69","rise":"4.60%","time":"23:54","volumn":"92.58\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"216.51","rise":"4.52%","time":"23:55","volumn":"92.77\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"216.42","rise":"4.48%","time":"23:56","volumn":"93.03\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"216.33","rise":"4.43%","time":"23:57","volumn":"93.29\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"216.62","rise":"4.57%","time":"23:58","volumn":"93.67\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"216.48","rise":"4.50%","time":"23:59","volumn":"93.85\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"216.49","rise":"4.51%","time":"00:00","volumn":"94.01\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"216.48","rise":"4.50%","time":"00:01","volumn":"94.33\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"216.33","rise":"4.43%","time":"00:02","volumn":"94.53\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"216.45","rise":"4.49%","time":"00:03","volumn":"94.63\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"216.49","rise":"4.51%","time":"00:04","volumn":"94.79\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"216.23","rise":"4.38%","time":"00:05","volumn":"94.98\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"216.40","rise":"4.47%","time":"00:06","volumn":"95.12\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"216.60","rise":"4.56%","time":"00:07","volumn":"95.31\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"216.88","rise":"4.70%","time":"00:08","volumn":"95.74\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.02","rise":"4.76%","time":"00:09","volumn":"96.26\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.47","rise":"4.98%","time":"00:10","volumn":"96.80\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.32","rise":"4.91%","time":"00:11","volumn":"97.07\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.10","rise":"4.81%","time":"00:12","volumn":"97.26\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"216.99","rise":"4.75%","time":"00:13","volumn":"97.42\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"216.98","rise":"4.75%","time":"00:14","volumn":"97.62\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"216.81","rise":"4.67%","time":"00:15","volumn":"97.80\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"216.91","rise":"4.71%","time":"00:16","volumn":"97.98\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"216.91","rise":"4.71%","time":"00:17","volumn":"98.12\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.11","rise":"4.81%","time":"00:18","volumn":"98.43\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"216.88","rise":"4.70%","time":"00:19","volumn":"98.69\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"216.66","rise":"4.59%","time":"00:20","volumn":"98.87\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"216.53","rise":"4.53%","time":"00:21","volumn":"99.12\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"216.16","rise":"4.35%","time":"00:22","volumn":"99.50\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"215.68","rise":"4.12%","time":"00:23","volumn":"100.03\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"215.65","rise":"4.10%","time":"00:24","volumn":"100.39\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"215.63","rise":"4.10%","time":"00:25","volumn":"100.71\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"215.53","rise":"4.05%","time":"00:26","volumn":"101.37\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"215.33","rise":"3.95%","time":"00:27","volumn":"101.67\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"215.55","rise":"4.06%","time":"00:28","volumn":"101.94\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"215.28","rise":"3.92%","time":"00:29","volumn":"102.20\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"215.35","rise":"3.96%","time":"00:30","volumn":"102.50\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"215.75","rise":"4.15%","time":"00:31","volumn":"102.80\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"215.92","rise":"4.23%","time":"00:32","volumn":"103.12\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"215.95","rise":"4.25%","time":"00:33","volumn":"103.39\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"215.88","rise":"4.21%","time":"00:34","volumn":"103.70\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"215.75","rise":"4.15%","time":"00:35","volumn":"103.96\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"215.60","rise":"4.08%","time":"00:36","volumn":"104.13\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"215.42","rise":"3.99%","time":"00:37","volumn":"104.32\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"215.20","rise":"3.89%","time":"00:38","volumn":"104.56\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"214.94","rise":"3.76%","time":"00:39","volumn":"105.22\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"215.22","rise":"3.89%","time":"00:40","volumn":"105.49\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"215.37","rise":"3.97%","time":"00:41","volumn":"105.73\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"215.38","rise":"3.97%","time":"00:42","volumn":"105.87\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"215.31","rise":"3.94%","time":"00:43","volumn":"106.05\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"215.69","rise":"4.12%","time":"00:44","volumn":"106.35\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"215.90","rise":"4.22%","time":"00:45","volumn":"106.63\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"216.07","rise":"4.31%","time":"00:46","volumn":"106.90\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"216.05","rise":"4.30%","time":"00:47","volumn":"107.06\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"216.25","rise":"4.40%","time":"00:48","volumn":"107.28\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"216.09","rise":"4.32%","time":"00:49","volumn":"107.47\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"216.00","rise":"4.27%","time":"00:50","volumn":"107.64\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"215.83","rise":"4.19%","time":"00:51","volumn":"107.88\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"215.97","rise":"4.26%","time":"00:52","volumn":"108.05\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"215.73","rise":"4.14%","time":"00:53","volumn":"108.20\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"215.90","rise":"4.22%","time":"00:54","volumn":"108.30\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"215.96","rise":"4.25%","time":"00:55","volumn":"108.49\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"215.79","rise":"4.17%","time":"00:56","volumn":"108.67\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"215.75","rise":"4.15%","time":"00:57","volumn":"108.81\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"215.64","rise":"4.10%","time":"00:58","volumn":"108.92\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"215.72","rise":"4.13%","time":"00:59","volumn":"109.05\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"215.83","rise":"4.19%","time":"01:00","volumn":"109.20\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"215.61","rise":"4.08%","time":"01:01","volumn":"109.34\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"215.90","rise":"4.22%","time":"01:02","volumn":"109.49\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"215.88","rise":"4.22%","time":"01:03","volumn":"109.62\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"215.82","rise":"4.19%","time":"01:04","volumn":"109.73\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"215.99","rise":"4.27%","time":"01:05","volumn":"109.97\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"215.85","rise":"4.20%","time":"01:06","volumn":"110.07\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"215.91","rise":"4.23%","time":"01:07","volumn":"110.22\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"216.11","rise":"4.33%","time":"01:08","volumn":"110.37\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"216.02","rise":"4.28%","time":"01:09","volumn":"110.47\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"216.24","rise":"4.39%","time":"01:10","volumn":"110.65\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"216.24","rise":"4.39%","time":"01:11","volumn":"110.86\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"216.27","rise":"4.40%","time":"01:12","volumn":"111.01\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"216.51","rise":"4.52%","time":"01:13","volumn":"111.35\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"216.71","rise":"4.61%","time":"01:14","volumn":"111.66\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.11","rise":"4.81%","time":"01:15","volumn":"112.09\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"216.96","rise":"4.74%","time":"01:16","volumn":"112.33\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"216.95","rise":"4.73%","time":"01:17","volumn":"112.64\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"216.85","rise":"4.68%","time":"01:18","volumn":"112.85\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"216.97","rise":"4.74%","time":"01:19","volumn":"113.14\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"216.85","rise":"4.68%","time":"01:20","volumn":"113.26\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"216.90","rise":"4.70%","time":"01:21","volumn":"113.36\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.00","rise":"4.75%","time":"01:22","volumn":"113.52\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.03","rise":"4.77%","time":"01:23","volumn":"113.65\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"216.98","rise":"4.75%","time":"01:24","volumn":"113.83\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.05","rise":"4.78%","time":"01:25","volumn":"113.96\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.16","rise":"4.83%","time":"01:26","volumn":"114.23\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.13","rise":"4.82%","time":"01:27","volumn":"114.45\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.28","rise":"4.89%","time":"01:28","volumn":"114.72\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.24","rise":"4.87%","time":"01:29","volumn":"114.89\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"216.95","rise":"4.73%","time":"01:30","volumn":"115.06\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"216.73","rise":"4.62%","time":"01:31","volumn":"115.27\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"216.61","rise":"4.56%","time":"01:32","volumn":"115.45\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"216.47","rise":"4.50%","time":"01:33","volumn":"115.63\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"216.61","rise":"4.57%","time":"01:34","volumn":"115.78\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"216.85","rise":"4.68%","time":"01:35","volumn":"116.02\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.15","rise":"4.83%","time":"01:36","volumn":"116.19\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.09","rise":"4.80%","time":"01:37","volumn":"116.34\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.10","rise":"4.80%","time":"01:38","volumn":"116.44\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.06","rise":"4.78%","time":"01:39","volumn":"116.55\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.13","rise":"4.82%","time":"01:40","volumn":"116.73\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.28","rise":"4.89%","time":"01:41","volumn":"116.93\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.38","rise":"4.94%","time":"01:42","volumn":"117.20\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.37","rise":"4.93%","time":"01:43","volumn":"117.65\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.10","rise":"4.80%","time":"01:44","volumn":"117.84\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.10","rise":"4.80%","time":"01:45","volumn":"117.97\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.17","rise":"4.84%","time":"01:46","volumn":"118.12\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.23","rise":"4.86%","time":"01:47","volumn":"118.26\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.33","rise":"4.91%","time":"01:48","volumn":"118.48\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.31","rise":"4.91%","time":"01:49","volumn":"118.61\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.31","rise":"4.90%","time":"01:50","volumn":"118.81\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.18","rise":"4.84%","time":"01:51","volumn":"118.99\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.20","rise":"4.85%","time":"01:52","volumn":"119.21\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.26","rise":"4.88%","time":"01:53","volumn":"119.36\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.33","rise":"4.91%","time":"01:54","volumn":"119.51\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.34","rise":"4.92%","time":"01:55","volumn":"119.67\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.53","rise":"5.01%","time":"01:56","volumn":"119.89\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.47","rise":"4.98%","time":"01:57","volumn":"120.07\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.50","rise":"5.00%","time":"01:58","volumn":"120.27\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.50","rise":"5.00%","time":"01:59","volumn":"120.47\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.48","rise":"4.99%","time":"02:00","volumn":"120.70\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.13","rise":"4.82%","time":"02:01","volumn":"121.38\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.25","rise":"4.88%","time":"02:02","volumn":"121.90\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.84","rise":"5.16%","time":"02:03","volumn":"122.47\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.63","rise":"5.06%","time":"02:04","volumn":"123.01\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.32","rise":"4.91%","time":"02:05","volumn":"123.22\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.25","rise":"4.88%","time":"02:06","volumn":"123.45\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.18","rise":"4.84%","time":"02:07","volumn":"123.69\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.24","rise":"4.87%","time":"02:08","volumn":"123.93\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.59","rise":"5.04%","time":"02:09","volumn":"124.20\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.50","rise":"5.00%","time":"02:10","volumn":"124.34\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.71","rise":"5.10%","time":"02:11","volumn":"124.74\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.94","rise":"5.21%","time":"02:12","volumn":"125.15\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.70","rise":"5.09%","time":"02:13","volumn":"125.54\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.15","rise":"4.83%","time":"02:14","volumn":"126.07\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.29","rise":"4.90%","time":"02:15","volumn":"126.43\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.27","rise":"4.89%","time":"02:16","volumn":"126.64\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.46","rise":"4.98%","time":"02:17","volumn":"126.84\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.75","rise":"5.11%","time":"02:18","volumn":"127.06\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"218.12","rise":"5.30%","time":"02:19","volumn":"127.96\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"218.43","rise":"5.45%","time":"02:20","volumn":"128.79\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"218.65","rise":"5.55%","time":"02:21","volumn":"129.30\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"218.81","rise":"5.63%","time":"02:22","volumn":"130.02\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"218.95","rise":"5.70%","time":"02:23","volumn":"130.52\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"218.80","rise":"5.62%","time":"02:24","volumn":"131.24\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"218.74","rise":"5.60%","time":"02:25","volumn":"131.51\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"218.75","rise":"5.60%","time":"02:26","volumn":"131.89\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"218.75","rise":"5.60%","time":"02:27","volumn":"132.14\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"218.96","rise":"5.70%","time":"02:28","volumn":"132.41\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"219.00","rise":"5.72%","time":"02:29","volumn":"132.69\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"218.96","rise":"5.70%","time":"02:30","volumn":"132.94\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"218.71","rise":"5.58%","time":"02:31","volumn":"133.28\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"218.53","rise":"5.49%","time":"02:32","volumn":"133.71\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"218.60","rise":"5.53%","time":"02:33","volumn":"133.97\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"218.72","rise":"5.59%","time":"02:34","volumn":"134.23\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"218.86","rise":"5.65%","time":"02:35","volumn":"134.43\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"219.02","rise":"5.73%","time":"02:36","volumn":"134.81\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"219.15","rise":"5.79%","time":"02:37","volumn":"135.23\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"219.57","rise":"6.00%","time":"02:38","volumn":"135.90\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"218.99","rise":"5.72%","time":"02:39","volumn":"136.48\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"219.65","rise":"6.03%","time":"02:40","volumn":"136.90\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"219.57","rise":"6.00%","time":"02:41","volumn":"137.38\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"219.80","rise":"6.11%","time":"02:42","volumn":"137.88\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"219.84","rise":"6.13%","time":"02:43","volumn":"138.71\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"219.57","rise":"6.00%","time":"02:44","volumn":"139.14\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"219.45","rise":"5.94%","time":"02:45","volumn":"139.56\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"219.58","rise":"6.00%","time":"02:46","volumn":"139.96\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"219.77","rise":"6.09%","time":"02:47","volumn":"140.33\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"219.84","rise":"6.13%","time":"02:48","volumn":"140.62\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"219.68","rise":"6.05%","time":"02:49","volumn":"142.01\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"219.48","rise":"5.95%","time":"02:50","volumn":"142.48\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"219.58","rise":"6.00%","time":"02:51","volumn":"142.74\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"219.67","rise":"6.04%","time":"02:52","volumn":"142.99\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"219.47","rise":"5.95%","time":"02:53","volumn":"143.29\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"219.19","rise":"5.81%","time":"02:54","volumn":"143.55\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"219.14","rise":"5.79%","time":"02:55","volumn":"143.89\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"219.30","rise":"5.87%","time":"02:56","volumn":"144.23\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"219.61","rise":"6.01%","time":"02:57","volumn":"144.52\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"219.57","rise":"5.99%","time":"02:58","volumn":"144.79\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"219.82","rise":"6.11%","time":"02:59","volumn":"145.18\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"219.77","rise":"6.09%","time":"03:00","volumn":"145.54\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"219.73","rise":"6.07%","time":"03:01","volumn":"145.82\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"219.86","rise":"6.14%","time":"03:02","volumn":"146.07\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"219.85","rise":"6.13%","time":"03:03","volumn":"146.61\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"219.73","rise":"6.07%","time":"03:04","volumn":"146.84\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"219.54","rise":"5.98%","time":"03:05","volumn":"147.09\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"219.34","rise":"5.88%","time":"03:06","volumn":"147.33\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"219.56","rise":"5.99%","time":"03:07","volumn":"147.56\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"219.72","rise":"6.07%","time":"03:08","volumn":"147.81\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"219.83","rise":"6.12%","time":"03:09","volumn":"148.09\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"219.81","rise":"6.11%","time":"03:10","volumn":"148.32\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"219.94","rise":"6.17%","time":"03:11","volumn":"148.54\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"220.00","rise":"6.20%","time":"03:12","volumn":"148.82\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"220.08","rise":"6.24%","time":"03:13","volumn":"149.43\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"219.95","rise":"6.18%","time":"03:14","volumn":"149.90\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"220.03","rise":"6.22%","time":"03:15","volumn":"150.13\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"220.15","rise":"6.27%","time":"03:16","volumn":"150.59\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"219.79","rise":"6.10%","time":"03:17","volumn":"150.98\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"219.75","rise":"6.08%","time":"03:18","volumn":"151.28\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"219.58","rise":"6.00%","time":"03:19","volumn":"151.62\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"219.79","rise":"6.10%","time":"03:20","volumn":"151.85\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"219.68","rise":"6.05%","time":"03:21","volumn":"152.05\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"219.90","rise":"6.15%","time":"03:22","volumn":"152.25\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"219.78","rise":"6.10%","time":"03:23","volumn":"152.59\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"219.09","rise":"5.76%","time":"03:24","volumn":"153.04\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"218.76","rise":"5.60%","time":"03:25","volumn":"153.52\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"218.43","rise":"5.45%","time":"03:26","volumn":"153.95\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"218.22","rise":"5.34%","time":"03:27","volumn":"154.80\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.86","rise":"5.17%","time":"03:28","volumn":"155.20\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.72","rise":"5.10%","time":"03:29","volumn":"155.69\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.68","rise":"5.08%","time":"03:30","volumn":"156.51\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.56","rise":"5.02%","time":"03:31","volumn":"157.21\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"216.92","rise":"4.72%","time":"03:32","volumn":"157.95\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.08","rise":"4.79%","time":"03:33","volumn":"158.79\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"216.91","rise":"4.71%","time":"03:34","volumn":"159.40\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"216.82","rise":"4.67%","time":"03:35","volumn":"159.81\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"216.95","rise":"4.73%","time":"03:36","volumn":"160.32\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.24","rise":"4.87%","time":"03:37","volumn":"160.79\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"216.86","rise":"4.69%","time":"03:38","volumn":"161.35\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"216.25","rise":"4.39%","time":"03:39","volumn":"162.02\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"215.62","rise":"4.09%","time":"03:40","volumn":"162.86\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"215.37","rise":"3.97%","time":"03:41","volumn":"163.92\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"214.50","rise":"3.55%","time":"03:42","volumn":"165.43\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"214.64","rise":"3.62%","time":"03:43","volumn":"166.52\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"214.65","rise":"3.62%","time":"03:44","volumn":"167.23\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"214.19","rise":"3.40%","time":"03:45","volumn":"167.89\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"214.10","rise":"3.35%","time":"03:46","volumn":"168.81\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"214.20","rise":"3.40%","time":"03:47","volumn":"169.80\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"214.13","rise":"3.37%","time":"03:48","volumn":"170.44\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"214.51","rise":"3.55%","time":"03:49","volumn":"171.08\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"214.36","rise":"3.48%","time":"03:50","volumn":"171.75\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"213.39","rise":"3.01%","time":"03:51","volumn":"173.07\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"213.90","rise":"3.26%","time":"03:52","volumn":"173.96\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"214.41","rise":"3.50%","time":"03:53","volumn":"174.93\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"214.00","rise":"3.31%","time":"03:54","volumn":"175.91\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"213.26","rise":"2.95%","time":"03:55","volumn":"176.95\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"213.68","rise":"3.15%","time":"03:56","volumn":"178.28\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"213.41","rise":"3.02%","time":"03:57","volumn":"179.28\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"213.24","rise":"2.94%","time":"03:58","volumn":"180.49\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"213.03","rise":"2.84%","time":"03:59","volumn":"181.54\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"213.07","rise":"2.86%","time":"04:00","volumn":"192.80\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":"1.93\u4ebf","yearlyTendency":{"cx":{"o":["2023\/06\/29","2024\/06\/11"]},"cy":{"o":["207.15","196.55","185.95","175.35","164.75"]},"cyrate":{"o":["9.82%","4.20%","-1.42%","-7.04%","-12.66%"]},"p":[{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"188.62","rise":"0","time":"06\/29","volumn":"46.21\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"193.00","rise":"2.32%","time":"06\/30","volumn":"85.09\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"191.49","rise":"1.52%","time":"07\/03","volumn":"31.46\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"190.36","rise":"0.92%","time":"07\/05","volumn":"46.87\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"190.84","rise":"1.18%","time":"07\/06","volumn":"45.12\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"189.71","rise":"0.58%","time":"07\/07","volumn":"46.80\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"187.64","rise":"-0.52%","time":"07\/10","volumn":"59.89\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"187.11","rise":"-0.80%","time":"07\/11","volumn":"46.59\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"188.80","rise":"0.10%","time":"07\/12","volumn":"60.71\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"189.57","rise":"0.50%","time":"07\/13","volumn":"41.32\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"189.72","rise":"0.58%","time":"07\/14","volumn":"41.59\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"193.02","rise":"2.33%","time":"07\/17","volumn":"50.45\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"192.76","rise":"2.19%","time":"07\/18","volumn":"48.31\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"194.13","rise":"2.92%","time":"07\/19","volumn":"80.38\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"192.16","rise":"1.88%","time":"07\/20","volumn":"59.50\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"190.97","rise":"1.25%","time":"07\/21","volumn":"71.93\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"191.78","rise":"1.68%","time":"07\/24","volumn":"45.39\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"192.65","rise":"2.14%","time":"07\/25","volumn":"37.25\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"193.53","rise":"2.60%","time":"07\/26","volumn":"47.45\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"192.25","rise":"1.92%","time":"07\/27","volumn":"47.43\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"194.86","rise":"3.31%","time":"07\/28","volumn":"48.27\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"195.48","rise":"3.64%","time":"07\/31","volumn":"38.80\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"194.63","rise":"3.19%","time":"08\/01","volumn":"35.23\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"191.61","rise":"1.59%","time":"08\/02","volumn":"50.32\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"190.20","rise":"0.84%","time":"08\/03","volumn":"61.86\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"181.02","rise":"-4.03%","time":"08\/04","volumn":"115.85\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"177.88","rise":"-5.69%","time":"08\/07","volumn":"97.50\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"178.83","rise":"-5.19%","time":"08\/08","volumn":"67.76\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"177.22","rise":"-6.04%","time":"08\/09","volumn":"60.32\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"177.00","rise":"-6.16%","time":"08\/10","volumn":"54.64\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"177.06","rise":"-6.13%","time":"08\/11","volumn":"52.00\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"178.73","rise":"-5.24%","time":"08\/14","volumn":"43.62\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"176.72","rise":"-6.31%","time":"08\/15","volumn":"43.58\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"175.84","rise":"-6.78%","time":"08\/16","volumn":"44.99\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"173.27","rise":"-8.14%","time":"08\/17","volumn":"66.01\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"173.76","rise":"-7.88%","time":"08\/18","volumn":"61.13\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"175.11","rise":"-7.16%","time":"08\/21","volumn":"46.27\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"176.50","rise":"-6.43%","time":"08\/22","volumn":"42.06\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"180.39","rise":"-4.36%","time":"08\/23","volumn":"52.58\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"175.65","rise":"-6.88%","time":"08\/24","volumn":"54.92\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"177.88","rise":"-5.69%","time":"08\/25","volumn":"51.43\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"179.46","rise":"-4.86%","time":"08\/28","volumn":"43.78\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"183.39","rise":"-2.77%","time":"08\/29","volumn":"52.96\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"186.92","rise":"-0.90%","time":"08\/30","volumn":"60.77\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"187.14","rise":"-0.78%","time":"08\/31","volumn":"60.76\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"188.73","rise":"0.06%","time":"09\/01","volumn":"45.74\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"188.97","rise":"0.19%","time":"09\/05","volumn":"45.24\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"182.18","rise":"-3.41%","time":"09\/06","volumn":"81.69\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"176.83","rise":"-6.25%","time":"09\/07","volumn":"112.41\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"177.45","rise":"-5.92%","time":"09\/08","volumn":"65.57\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"178.63","rise":"-5.30%","time":"09\/11","volumn":"58.90\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"175.57","rise":"-6.92%","time":"09\/12","volumn":"90.32\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"173.48","rise":"-8.03%","time":"09\/13","volumn":"84.20\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"175.01","rise":"-7.22%","time":"09\/14","volumn":"60.87\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"174.28","rise":"-7.60%","time":"09\/15","volumn":"109.21\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"177.24","rise":"-6.03%","time":"09\/18","volumn":"67.19\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"178.34","rise":"-5.45%","time":"09\/19","volumn":"51.78\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"174.76","rise":"-7.35%","time":"09\/20","volumn":"58.37\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"173.20","rise":"-8.18%","time":"09\/21","volumn":"63.09\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"174.06","rise":"-7.72%","time":"09\/22","volumn":"56.68\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"175.35","rise":"-7.04%","time":"09\/25","volumn":"46.13\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"171.23","rise":"-9.22%","time":"09\/26","volumn":"64.55\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"169.70","rise":"-10.03%","time":"09\/27","volumn":"66.88\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"169.96","rise":"-9.89%","time":"09\/28","volumn":"56.26\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"170.48","rise":"-9.62%","time":"09\/29","volumn":"51.83\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"173.02","rise":"-8.27%","time":"10\/02","volumn":"52.13\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"171.67","rise":"-8.99%","time":"10\/03","volumn":"49.40\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"172.93","rise":"-8.32%","time":"10\/04","volumn":"52.99\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"174.18","rise":"-7.66%","time":"10\/05","volumn":"48.50\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"176.76","rise":"-6.29%","time":"10\/06","volumn":"57.24\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"178.26","rise":"-5.49%","time":"10\/09","volumn":"42.36\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"177.66","rise":"-5.81%","time":"10\/10","volumn":"43.67\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"179.07","rise":"-5.06%","time":"10\/11","volumn":"47.50\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"179.98","rise":"-4.58%","time":"10\/12","volumn":"56.70\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"178.12","rise":"-5.57%","time":"10\/13","volumn":"51.44\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"177.99","rise":"-5.64%","time":"10\/16","volumn":"52.48\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"176.42","rise":"-6.47%","time":"10\/17","volumn":"57.52\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"175.11","rise":"-7.16%","time":"10\/18","volumn":"54.72\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"174.73","rise":"-7.36%","time":"10\/19","volumn":"59.27\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"172.15","rise":"-8.73%","time":"10\/20","volumn":"64.22\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"172.27","rise":"-8.67%","time":"10\/23","volumn":"55.95\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"172.71","rise":"-8.43%","time":"10\/24","volumn":"43.79\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"170.37","rise":"-9.68%","time":"10\/25","volumn":"57.05\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"166.16","rise":"-11.91%","time":"10\/26","volumn":"70.50\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"167.49","rise":"-11.20%","time":"10\/27","volumn":"58.48\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"169.56","rise":"-10.10%","time":"10\/30","volumn":"51.09\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"170.04","rise":"-9.85%","time":"10\/31","volumn":"44.83\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"173.24","rise":"-8.15%","time":"11\/01","volumn":"56.87\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"176.84","rise":"-6.25%","time":"11\/02","volumn":"76.83\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"175.92","rise":"-6.73%","time":"11\/03","volumn":"79.78\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"178.50","rise":"-5.37%","time":"11\/06","volumn":"63.79\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"181.09","rise":"-3.99%","time":"11\/07","volumn":"70.46\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"182.16","rise":"-3.42%","time":"11\/08","volumn":"49.26\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"181.68","rise":"-3.68%","time":"11\/09","volumn":"53.65\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"185.91","rise":"-1.44%","time":"11\/10","volumn":"66.12\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"184.31","rise":"-2.29%","time":"11\/13","volumn":"43.59\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"186.95","rise":"-0.89%","time":"11\/14","volumn":"60.03\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"187.52","rise":"-0.58%","time":"11\/15","volumn":"53.65\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"189.22","rise":"0.32%","time":"11\/16","volumn":"54.32\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"189.20","rise":"0.31%","time":"11\/17","volumn":"50.91\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"190.96","rise":"1.24%","time":"11\/20","volumn":"46.50\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"190.15","rise":"0.81%","time":"11\/21","volumn":"38.07\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"190.82","rise":"1.17%","time":"11\/22","volumn":"39.61\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"189.48","rise":"0.46%","time":"11\/24","volumn":"23.36\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"189.30","rise":"0.36%","time":"11\/27","volumn":"40.49\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"189.91","rise":"0.68%","time":"11\/28","volumn":"38.33\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"188.88","rise":"0.14%","time":"11\/29","volumn":"42.97\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"189.46","rise":"0.45%","time":"11\/30","volumn":"48.69\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"190.75","rise":"1.13%","time":"12\/01","volumn":"45.62\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"188.94","rise":"0.17%","time":"12\/04","volumn":"43.35\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"192.93","rise":"2.29%","time":"12\/05","volumn":"66.35\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"191.83","rise":"1.70%","time":"12\/06","volumn":"41.05\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"193.78","rise":"2.74%","time":"12\/07","volumn":"47.43\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"195.22","rise":"3.50%","time":"12\/08","volumn":"53.37\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"192.69","rise":"2.16%","time":"12\/11","volumn":"60.90\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"194.22","rise":"2.97%","time":"12\/12","volumn":"52.66\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"197.47","rise":"4.69%","time":"12\/13","volumn":"69.67\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"197.62","rise":"4.77%","time":"12\/14","volumn":"66.78\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"197.08","rise":"4.49%","time":"12\/15","volumn":"128.18\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"195.40","rise":"3.59%","time":"12\/18","volumn":"55.66\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"196.45","rise":"4.15%","time":"12\/19","volumn":"40.66\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"194.34","rise":"3.03%","time":"12\/20","volumn":"52.16\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"194.19","rise":"2.95%","time":"12\/21","volumn":"46.41\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"193.11","rise":"2.38%","time":"12\/22","volumn":"37.12\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"192.56","rise":"2.09%","time":"12\/26","volumn":"28.88\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"192.66","rise":"2.14%","time":"12\/27","volumn":"48.05\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"193.09","rise":"2.37%","time":"12\/28","volumn":"34.01\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"192.04","rise":"1.81%","time":"12\/29","volumn":"42.62\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"185.15","rise":"-1.84%","time":"01\/02","volumn":"82.36\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"183.76","rise":"-2.58%","time":"01\/03","volumn":"58.33\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"181.42","rise":"-3.82%","time":"01\/04","volumn":"71.92\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"180.69","rise":"-4.20%","time":"01\/05","volumn":"62.30\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"185.07","rise":"-1.88%","time":"01\/08","volumn":"59.09\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"184.65","rise":"-2.10%","time":"01\/09","volumn":"42.79\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"185.70","rise":"-1.55%","time":"01\/10","volumn":"46.72\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"185.10","rise":"-1.87%","time":"01\/11","volumn":"49.07\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"185.43","rise":"-1.69%","time":"01\/12","volumn":"40.43\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"183.14","rise":"-2.91%","time":"01\/16","volumn":"65.56\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"182.19","rise":"-3.41%","time":"01\/17","volumn":"47.27\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"188.14","rise":"-0.25%","time":"01\/18","volumn":"77.88\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"191.07","rise":"1.30%","time":"01\/19","volumn":"68.74\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"193.40","rise":"2.53%","time":"01\/22","volumn":"60.10\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"194.69","rise":"3.22%","time":"01\/23","volumn":"42.30\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"194.01","rise":"2.86%","time":"01\/24","volumn":"53.57\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"193.68","rise":"2.68%","time":"01\/25","volumn":"54.73\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"191.93","rise":"1.75%","time":"01\/26","volumn":"44.54\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"191.24","rise":"1.39%","time":"01\/29","volumn":"47.03\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"187.55","rise":"-0.57%","time":"01\/30","volumn":"55.68\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"183.91","rise":"-2.50%","time":"01\/31","volumn":"55.39\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"186.37","rise":"-1.19%","time":"02\/01","volumn":"63.60\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"185.36","rise":"-1.73%","time":"02\/02","volumn":"102.47\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"187.19","rise":"-0.76%","time":"02\/05","volumn":"69.57\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"188.81","rise":"0.10%","time":"02\/06","volumn":"43.29\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"188.92","rise":"0.16%","time":"02\/07","volumn":"53.40\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"187.83","rise":"-0.42%","time":"02\/08","volumn":"40.92\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"188.60","rise":"-0.01%","time":"02\/09","volumn":"45.10\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"186.90","rise":"-0.91%","time":"02\/12","volumn":"41.73\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"184.79","rise":"-2.03%","time":"02\/13","volumn":"56.46\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"183.90","rise":"-2.50%","time":"02\/14","volumn":"54.52\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"183.61","rise":"-2.66%","time":"02\/15","volumn":"65.27\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"182.06","rise":"-3.48%","time":"02\/16","volumn":"49.69\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"181.31","rise":"-3.88%","time":"02\/20","volumn":"53.60\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"182.07","rise":"-3.47%","time":"02\/21","volumn":"37.34\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"184.12","rise":"-2.39%","time":"02\/22","volumn":"51.77\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"182.27","rise":"-3.37%","time":"02\/23","volumn":"45.05\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"180.91","rise":"-4.09%","time":"02\/26","volumn":"40.81\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"182.38","rise":"-3.31%","time":"02\/27","volumn":"54.21\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"181.17","rise":"-3.95%","time":"02\/28","volumn":"48.89\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"180.50","rise":"-4.30%","time":"02\/29","volumn":"136.57\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"179.41","rise":"-4.88%","time":"03\/01","volumn":"73.46\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"174.85","rise":"-7.30%","time":"03\/04","volumn":"81.39\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"169.87","rise":"-9.94%","time":"03\/05","volumn":"94.93\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"168.87","rise":"-10.47%","time":"03\/06","volumn":"68.42\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"168.75","rise":"-10.53%","time":"03\/07","volumn":"71.40\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"170.48","rise":"-9.62%","time":"03\/08","volumn":"76.11\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"172.50","rise":"-8.55%","time":"03\/11","volumn":"60.10\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"172.98","rise":"-8.29%","time":"03\/12","volumn":"59.78\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"170.88","rise":"-9.41%","time":"03\/13","volumn":"52.46\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"172.75","rise":"-8.41%","time":"03\/14","volumn":"72.86\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"172.37","rise":"-8.62%","time":"03\/15","volumn":"121.69\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"173.47","rise":"-8.03%","time":"03\/18","volumn":"75.57\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"175.83","rise":"-6.78%","time":"03\/19","volumn":"55.22\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"178.42","rise":"-5.41%","time":"03\/20","volumn":"53.42\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"171.12","rise":"-9.28%","time":"03\/21","volumn":"106.18\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"172.03","rise":"-8.80%","time":"03\/22","volumn":"71.16\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"170.60","rise":"-9.55%","time":"03\/25","volumn":"54.29\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"169.46","rise":"-10.16%","time":"03\/26","volumn":"57.39\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"173.06","rise":"-8.25%","time":"03\/27","volumn":"60.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.23","rise":"-9.22%","time":"03\/28","volumn":"65.67\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"169.78","rise":"-9.99%","time":"04\/01","volumn":"46.24\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"168.59","rise":"-10.62%","time":"04\/02","volumn":"49.33\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"169.40","rise":"-10.19%","time":"04\/03","volumn":"47.69\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"168.57","rise":"-10.63%","time":"04\/04","volumn":"53.70\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"169.33","rise":"-10.23%","time":"04\/05","volumn":"42.10\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"168.20","rise":"-10.83%","time":"04\/08","volumn":"37.43\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"169.42","rise":"-10.18%","time":"04\/09","volumn":"42.45\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"167.53","rise":"-11.18%","time":"04\/10","volumn":"49.71\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"174.79","rise":"-7.33%","time":"04\/11","volumn":"91.07\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"176.30","rise":"-6.53%","time":"04\/12","volumn":"101.67\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"172.44","rise":"-8.58%","time":"04\/15","volumn":"73.53\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"169.13","rise":"-10.33%","time":"04\/16","volumn":"73.71\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"167.75","rise":"-11.06%","time":"04\/17","volumn":"50.90\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"166.79","rise":"-11.57%","time":"04\/18","volumn":"43.12\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"164.75","rise":"-12.66%","time":"04\/19","volumn":"68.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"165.59","rise":"-12.21%","time":"04\/22","volumn":"48.12\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.65","rise":"-11.65%","time":"04\/23","volumn":"49.54\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.77","rise":"-10.52%","time":"04\/24","volumn":"48.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.64","rise":"-10.06%","time":"04\/25","volumn":"50.56\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.05","rise":"-10.38%","time":"04\/26","volumn":"44.84\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"173.25","rise":"-8.15%","time":"04\/29","volumn":"68.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"170.08","rise":"-9.83%","time":"04\/30","volumn":"65.93\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"169.05","rise":"-10.38%","time":"05\/01","volumn":"50.38\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.78","rise":"-8.40%","time":"05\/02","volumn":"94.21\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.13","rise":"-2.91%","time":"05\/03","volumn":"163.22\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"181.46","rise":"-3.80%","time":"05\/06","volumn":"78.57\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.15","rise":"-3.43%","time":"05\/07","volumn":"77.31\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.49","rise":"-3.25%","time":"05\/08","volumn":"45.06\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"184.32","rise":"-2.28%","time":"05\/09","volumn":"48.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.05","rise":"-2.95%","time":"05\/10","volumn":"50.76\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.28","rise":"-1.24%","time":"05\/13","volumn":"72.04\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.43","rise":"-0.63%","time":"05\/14","volumn":"52.39\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.72","rise":"0.58%","time":"05\/15","volumn":"70.40\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.84","rise":"0.65%","time":"05\/16","volumn":"52.85\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.87","rise":"0.66%","time":"05\/17","volumn":"41.28\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.04","rise":"1.28%","time":"05\/20","volumn":"44.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.35","rise":"1.98%","time":"05\/21","volumn":"42.31\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"190.90","rise":"1.21%","time":"05\/22","volumn":"34.65\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"186.88","rise":"-0.92%","time":"05\/23","volumn":"51.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.98","rise":"0.72%","time":"05\/24","volumn":"36.33\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"189.99","rise":"0.73%","time":"05\/28","volumn":"52.28\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"190.29","rise":"0.89%","time":"05\/29","volumn":"53.07\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.29","rise":"1.42%","time":"05\/30","volumn":"49.95\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"192.25","rise":"1.92%","time":"05\/31","volumn":"75.16\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"194.03","rise":"2.87%","time":"06\/03","volumn":"50.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"194.35","rise":"3.04%","time":"06\/04","volumn":"47.47\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"195.87","rise":"3.84%","time":"06\/05","volumn":"54.16\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"194.48","rise":"3.11%","time":"06\/06","volumn":"41.18\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.89","rise":"4.38%","time":"06\/07","volumn":"53.10\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"193.12","rise":"2.39%","time":"06\/10","volumn":"97.26\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"207.15","rise":"9.82%","time":"06\/11","volumn":"172.37\u4e07"}],"points":"240"}}
为你推荐
实时热点4分钟前更新
- 意见反馈
- 页面反馈