摩根大通银行_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐摩根大通基金官网西太平洋银行摩根大通银行最新持股富国银行摩根大通公司华美银行美国摩根大通银行摩根大通银行官网摩根大通官网摩根大通中国官网

摩根大通银行

摩根大通集团（J.P.Morgan Chase & Co，NYSE：JPM；），总部在美国纽约，总资产4万亿美元， [45]总存款高达1.5万亿美元，分行6000多家，是美国最大金融服务机构之一。摩根大通于2000年由大通曼哈顿银行及J.P.摩根公司合并而成，并分别收购芝加哥第一银行和贝尔斯登银行和华盛顿互惠银行。摩根大通是一家跨国金融服务机构及美国最大的银行之一，业务遍及60多个国家，包括投资银行、金融交易处理、投资管理、商业金融服务、个人银行业务等。

J.P.Morgan Chase & Co

美国纽约公园大道270号

银行、黄金、投资、基金、贷款

360百科查看更多

摩根大通[JPM]美股_九方智投

196.88 -0.38 (-0.19%)

2024-06-07 04:00:24 (北京时间)

{"amount":"14.53\u4ebf","changeAmount":"-0.38","close":"197.26","currentPrice":"196.88","currenttime":"2024-06-07 04:00:24","e":{"@attributes":{"datetime":"2024-06-07 04:00:24","e1":"196.88","e2":"-0.38","e3":"(-0.19%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/01","06\/03","06\/04","06\/05","06\/06"]},"cy":{"o":["202.63","201.24","199.85","198.46","197.07"]},"cyrate":{"o":["1.57%","0.87%","0.18%","-0.52%","-1.22%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"199.50","rise":"0","time":"02:35","volumn":"368.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"199.34","rise":"-0.08%","time":"02:40","volumn":"499.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"199.51","rise":"0.01%","time":"02:45","volumn":"535.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"199.53","rise":"0.02%","time":"02:50","volumn":"494.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"199.50","rise":"0.00%","time":"02:55","volumn":"376.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"199.62","rise":"0.06%","time":"03:00","volumn":"454.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"199.67","rise":"0.09%","time":"03:05","volumn":"485.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"199.48","rise":"-0.01%","time":"03:10","volumn":"468.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"199.62","rise":"0.06%","time":"03:15","volumn":"443.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"199.55","rise":"0.03%","time":"03:20","volumn":"531.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"199.54","rise":"0.02%","time":"03:25","volumn":"726.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"199.68","rise":"0.09%","time":"03:30","volumn":"559.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"199.54","rise":"0.02%","time":"03:35","volumn":"748.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"199.39","rise":"-0.06%","time":"03:40","volumn":"730.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"199.18","rise":"-0.16%","time":"03:45","volumn":"992.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"198.93","rise":"-0.29%","time":"03:50","volumn":"1490.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"199.15","rise":"-0.18%","time":"03:55","volumn":"1818.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"199.33","rise":"-0.09%","time":"04:00","volumn":"2.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"199.94","rise":"0.22%","time":"21:35","volumn":"2165.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"199.91","rise":"0.21%","time":"21:40","volumn":"990.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"199.81","rise":"0.16%","time":"21:45","volumn":"822.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"199.61","rise":"0.06%","time":"21:50","volumn":"1001.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"199.48","rise":"-0.01%","time":"21:55","volumn":"811.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"199.58","rise":"0.04%","time":"22:00","volumn":"953.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"199.51","rise":"0.01%","time":"22:05","volumn":"1212.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"199.37","rise":"-0.07%","time":"22:10","volumn":"1226.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"198.81","rise":"-0.35%","time":"22:15","volumn":"987.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"198.54","rise":"-0.48%","time":"22:20","volumn":"754.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"198.35","rise":"-0.58%","time":"22:25","volumn":"861.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"198.56","rise":"-0.47%","time":"22:30","volumn":"806.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"199.06","rise":"-0.22%","time":"22:35","volumn":"1117.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"198.77","rise":"-0.37%","time":"22:40","volumn":"780.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"198.84","rise":"-0.33%","time":"22:45","volumn":"643.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"198.95","rise":"-0.28%","time":"22:50","volumn":"561.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"199.20","rise":"-0.15%","time":"22:55","volumn":"589.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"199.30","rise":"-0.10%","time":"23:00","volumn":"875.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"199.27","rise":"-0.11%","time":"23:05","volumn":"649.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"199.36","rise":"-0.07%","time":"23:10","volumn":"532.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"199.38","rise":"-0.06%","time":"23:15","volumn":"585.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"199.06","rise":"-0.22%","time":"23:20","volumn":"847.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"199.42","rise":"-0.04%","time":"23:25","volumn":"556.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"199.70","rise":"0.10%","time":"23:30","volumn":"552.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"199.90","rise":"0.20%","time":"23:35","volumn":"375.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"199.77","rise":"0.14%","time":"23:40","volumn":"415.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"199.63","rise":"0.06%","time":"23:45","volumn":"501.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"199.60","rise":"0.05%","time":"23:50","volumn":"492.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"199.56","rise":"0.03%","time":"23:55","volumn":"335.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"199.68","rise":"0.09%","time":"00:00","volumn":"425.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"199.38","rise":"-0.06%","time":"00:05","volumn":"430.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"199.31","rise":"-0.10%","time":"00:10","volumn":"320.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"199.27","rise":"-0.12%","time":"00:15","volumn":"383.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"199.20","rise":"-0.15%","time":"00:20","volumn":"295.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"199.12","rise":"-0.19%","time":"00:25","volumn":"587.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"199.27","rise":"-0.11%","time":"00:30","volumn":"504.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"199.31","rise":"-0.10%","time":"00:35","volumn":"420.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"199.34","rise":"-0.08%","time":"00:40","volumn":"366.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"199.27","rise":"-0.12%","time":"00:45","volumn":"376.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"199.34","rise":"-0.08%","time":"00:50","volumn":"241.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"199.46","rise":"-0.02%","time":"00:55","volumn":"278.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"199.50","rise":"0.00%","time":"01:00","volumn":"269.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"199.55","rise":"0.03%","time":"01:05","volumn":"408.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"199.68","rise":"0.09%","time":"01:10","volumn":"292.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"199.71","rise":"0.11%","time":"01:15","volumn":"374.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"199.65","rise":"0.07%","time":"01:20","volumn":"487.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"199.75","rise":"0.13%","time":"01:25","volumn":"594.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"199.83","rise":"0.17%","time":"01:30","volumn":"404.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"199.92","rise":"0.21%","time":"01:35","volumn":"440.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"199.96","rise":"0.23%","time":"01:40","volumn":"1559.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"200.26","rise":"0.38%","time":"01:45","volumn":"504.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"200.21","rise":"0.36%","time":"01:50","volumn":"739.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"200.08","rise":"0.29%","time":"01:55","volumn":"433.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"200.51","rise":"0.51%","time":"02:00","volumn":"613.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"200.62","rise":"0.56%","time":"02:05","volumn":"626.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"200.80","rise":"0.65%","time":"02:10","volumn":"782.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"200.79","rise":"0.65%","time":"02:15","volumn":"588.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"201.24","rise":"0.87%","time":"02:20","volumn":"1288.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"201.41","rise":"0.96%","time":"02:25","volumn":"884.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"201.46","rise":"0.98%","time":"02:30","volumn":"681.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"201.45","rise":"0.98%","time":"02:35","volumn":"1097.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"201.58","rise":"1.04%","time":"02:40","volumn":"1001.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"201.59","rise":"1.05%","time":"02:45","volumn":"684.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"201.35","rise":"0.93%","time":"02:50","volumn":"980.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"201.23","rise":"0.87%","time":"02:55","volumn":"1050.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"201.35","rise":"0.93%","time":"03:00","volumn":"774.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"201.18","rise":"0.84%","time":"03:05","volumn":"642.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"201.60","rise":"1.05%","time":"03:10","volumn":"771.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"201.66","rise":"1.08%","time":"03:15","volumn":"768.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"201.80","rise":"1.15%","time":"03:20","volumn":"1485.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"201.93","rise":"1.22%","time":"03:25","volumn":"2014.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"201.60","rise":"1.05%","time":"03:30","volumn":"1156.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"201.37","rise":"0.94%","time":"03:35","volumn":"1109.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"201.56","rise":"1.03%","time":"03:40","volumn":"952.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"202.01","rise":"1.26%","time":"03:45","volumn":"1556.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"202.19","rise":"1.35%","time":"03:50","volumn":"1396.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"202.36","rise":"1.43%","time":"03:55","volumn":"3097.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"202.63","rise":"1.57%","time":"04:00","volumn":"8.40\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"201.56","rise":"1.03%","time":"21:35","volumn":"2499.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"201.96","rise":"1.23%","time":"21:40","volumn":"1138.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"202.25","rise":"1.38%","time":"21:45","volumn":"857.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"202.12","rise":"1.31%","time":"21:50","volumn":"764.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"201.59","rise":"1.05%","time":"21:55","volumn":"1853.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"201.55","rise":"1.03%","time":"22:00","volumn":"1049.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"201.18","rise":"0.84%","time":"22:05","volumn":"1011.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"201.25","rise":"0.88%","time":"22:10","volumn":"665.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"201.47","rise":"0.99%","time":"22:15","volumn":"528.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"201.55","rise":"1.03%","time":"22:20","volumn":"397.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"201.44","rise":"0.97%","time":"22:25","volumn":"440.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"201.46","rise":"0.98%","time":"22:30","volumn":"373.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"201.49","rise":"1.00%","time":"22:35","volumn":"524.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"201.35","rise":"0.93%","time":"22:40","volumn":"483.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"201.62","rise":"1.06%","time":"22:45","volumn":"637.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"201.51","rise":"1.01%","time":"22:50","volumn":"435.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"201.71","rise":"1.11%","time":"22:55","volumn":"435.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"201.51","rise":"1.01%","time":"23:00","volumn":"397.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"201.16","rise":"0.83%","time":"23:05","volumn":"714.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"201.47","rise":"0.98%","time":"23:10","volumn":"383.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"201.45","rise":"0.98%","time":"23:15","volumn":"351.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"201.28","rise":"0.89%","time":"23:20","volumn":"723.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.78","rise":"0.64%","time":"23:25","volumn":"513.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.62","rise":"0.56%","time":"23:30","volumn":"602.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.38","rise":"0.44%","time":"23:35","volumn":"570.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.07","rise":"0.29%","time":"23:40","volumn":"893.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"199.88","rise":"0.19%","time":"23:45","volumn":"1464.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"199.96","rise":"0.23%","time":"23:50","volumn":"641.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.06","rise":"0.28%","time":"23:55","volumn":"503.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.08","rise":"0.29%","time":"00:00","volumn":"531.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.08","rise":"0.29%","time":"00:05","volumn":"398.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"199.82","rise":"0.16%","time":"00:10","volumn":"520.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"199.33","rise":"-0.09%","time":"00:15","volumn":"729.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"199.28","rise":"-0.11%","time":"00:20","volumn":"576.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"199.41","rise":"-0.05%","time":"00:25","volumn":"362.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"199.40","rise":"-0.05%","time":"00:30","volumn":"388.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"199.26","rise":"-0.12%","time":"00:35","volumn":"371.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"199.52","rise":"0.01%","time":"00:40","volumn":"296.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"199.58","rise":"0.04%","time":"00:45","volumn":"623.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"199.64","rise":"0.07%","time":"00:50","volumn":"241.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"199.48","rise":"-0.01%","time":"00:55","volumn":"425.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"199.61","rise":"0.06%","time":"01:00","volumn":"216.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"199.69","rise":"0.10%","time":"01:05","volumn":"273.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"199.59","rise":"0.05%","time":"01:10","volumn":"402.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"199.50","rise":"0.00%","time":"01:15","volumn":"371.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"199.72","rise":"0.11%","time":"01:20","volumn":"234.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"199.84","rise":"0.17%","time":"01:25","volumn":"293.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.04","rise":"0.27%","time":"01:30","volumn":"367.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.16","rise":"0.33%","time":"01:35","volumn":"771.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.34","rise":"0.42%","time":"01:40","volumn":"487.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.30","rise":"0.40%","time":"01:45","volumn":"462.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.25","rise":"0.38%","time":"01:50","volumn":"317.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.12","rise":"0.31%","time":"01:55","volumn":"556.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.22","rise":"0.36%","time":"02:00","volumn":"444.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.38","rise":"0.44%","time":"02:05","volumn":"521.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.43","rise":"0.47%","time":"02:10","volumn":"392.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.18","rise":"0.34%","time":"02:15","volumn":"612.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.40","rise":"0.45%","time":"02:20","volumn":"312.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.45","rise":"0.48%","time":"02:25","volumn":"451.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.44","rise":"0.47%","time":"02:30","volumn":"345.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.65","rise":"0.58%","time":"02:35","volumn":"442.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.65","rise":"0.58%","time":"02:40","volumn":"450.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.62","rise":"0.56%","time":"02:45","volumn":"672.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.88","rise":"0.69%","time":"02:50","volumn":"387.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.83","rise":"0.67%","time":"02:55","volumn":"375.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.84","rise":"0.67%","time":"03:00","volumn":"455.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.18","rise":"0.84%","time":"03:05","volumn":"823.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.16","rise":"0.83%","time":"03:10","volumn":"443.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.15","rise":"0.83%","time":"03:15","volumn":"430.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.18","rise":"0.84%","time":"03:20","volumn":"438.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.15","rise":"0.83%","time":"03:25","volumn":"528.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.15","rise":"0.83%","time":"03:30","volumn":"461.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.28","rise":"0.89%","time":"03:35","volumn":"567.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.00","rise":"0.75%","time":"03:40","volumn":"828.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.10","rise":"0.80%","time":"03:45","volumn":"772.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.39","rise":"0.95%","time":"03:50","volumn":"826.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.60","rise":"1.05%","time":"03:55","volumn":"1266.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.82","rise":"1.16%","time":"04:00","volumn":"1.91\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.32","rise":"0.91%","time":"21:35","volumn":"1868.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.04","rise":"0.77%","time":"21:40","volumn":"856.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.47","rise":"0.99%","time":"21:45","volumn":"941.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.91","rise":"1.21%","time":"21:50","volumn":"1173.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.17","rise":"0.84%","time":"21:55","volumn":"1301.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.49","rise":"1.00%","time":"22:00","volumn":"521.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.28","rise":"0.89%","time":"22:05","volumn":"740.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.94","rise":"0.72%","time":"22:10","volumn":"556.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.12","rise":"0.81%","time":"22:15","volumn":"609.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.04","rise":"0.77%","time":"22:20","volumn":"829.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.92","rise":"0.71%","time":"22:25","volumn":"595.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.29","rise":"0.90%","time":"22:30","volumn":"562.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.00","rise":"0.75%","time":"22:35","volumn":"548.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.69","rise":"0.60%","time":"22:40","volumn":"708.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.72","rise":"0.61%","time":"22:45","volumn":"441.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.31","rise":"0.41%","time":"22:50","volumn":"665.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.05","rise":"0.28%","time":"22:55","volumn":"498.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"199.53","rise":"0.01%","time":"23:00","volumn":"1099.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"199.02","rise":"-0.24%","time":"23:05","volumn":"1927.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"198.97","rise":"-0.27%","time":"23:10","volumn":"1006.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"199.08","rise":"-0.21%","time":"23:15","volumn":"1081.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"199.30","rise":"-0.10%","time":"23:20","volumn":"766.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"199.13","rise":"-0.19%","time":"23:25","volumn":"735.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"199.07","rise":"-0.22%","time":"23:30","volumn":"758.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"199.03","rise":"-0.24%","time":"23:35","volumn":"751.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"198.96","rise":"-0.27%","time":"23:40","volumn":"661.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"198.93","rise":"-0.29%","time":"23:45","volumn":"463.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"198.87","rise":"-0.32%","time":"23:50","volumn":"438.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"198.79","rise":"-0.36%","time":"23:55","volumn":"740.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"198.70","rise":"-0.40%","time":"00:00","volumn":"513.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"198.51","rise":"-0.50%","time":"00:05","volumn":"811.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"198.47","rise":"-0.52%","time":"00:10","volumn":"525.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"198.50","rise":"-0.50%","time":"00:15","volumn":"482.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"198.52","rise":"-0.49%","time":"00:20","volumn":"678.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"198.75","rise":"-0.38%","time":"00:25","volumn":"624.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"199.00","rise":"-0.25%","time":"00:30","volumn":"1013.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"198.95","rise":"-0.28%","time":"00:35","volumn":"393.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"198.72","rise":"-0.39%","time":"00:40","volumn":"478.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"198.87","rise":"-0.32%","time":"00:45","volumn":"520.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"198.94","rise":"-0.28%","time":"00:50","volumn":"421.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"198.83","rise":"-0.34%","time":"00:55","volumn":"502.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"198.92","rise":"-0.29%","time":"01:00","volumn":"338.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"198.91","rise":"-0.30%","time":"01:05","volumn":"368.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"198.79","rise":"-0.35%","time":"01:10","volumn":"410.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"198.95","rise":"-0.28%","time":"01:15","volumn":"300.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"198.97","rise":"-0.27%","time":"01:20","volumn":"273.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"199.11","rise":"-0.20%","time":"01:25","volumn":"470.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"199.33","rise":"-0.09%","time":"01:30","volumn":"437.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"199.13","rise":"-0.19%","time":"01:35","volumn":"465.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"199.25","rise":"-0.13%","time":"01:40","volumn":"359.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"199.18","rise":"-0.16%","time":"01:45","volumn":"550.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"199.20","rise":"-0.15%","time":"01:50","volumn":"297.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"199.25","rise":"-0.13%","time":"01:55","volumn":"313.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"199.22","rise":"-0.14%","time":"02:00","volumn":"435.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"199.29","rise":"-0.11%","time":"02:05","volumn":"454.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"199.20","rise":"-0.15%","time":"02:10","volumn":"601.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"199.14","rise":"-0.18%","time":"02:15","volumn":"603.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"199.22","rise":"-0.14%","time":"02:20","volumn":"831.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"199.51","rise":"0.01%","time":"02:25","volumn":"647.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"199.30","rise":"-0.10%","time":"02:30","volumn":"558.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"199.13","rise":"-0.18%","time":"02:35","volumn":"483.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"199.12","rise":"-0.19%","time":"02:40","volumn":"478.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"199.18","rise":"-0.16%","time":"02:45","volumn":"448.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"199.13","rise":"-0.18%","time":"02:50","volumn":"523.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"199.07","rise":"-0.22%","time":"02:55","volumn":"338.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"199.01","rise":"-0.25%","time":"03:00","volumn":"555.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"198.57","rise":"-0.47%","time":"03:05","volumn":"502.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"198.75","rise":"-0.38%","time":"03:10","volumn":"497.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"198.96","rise":"-0.27%","time":"03:15","volumn":"799.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"199.03","rise":"-0.24%","time":"03:20","volumn":"588.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"199.08","rise":"-0.21%","time":"03:25","volumn":"423.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"199.02","rise":"-0.24%","time":"03:30","volumn":"556.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"198.97","rise":"-0.27%","time":"03:35","volumn":"650.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"199.00","rise":"-0.25%","time":"03:40","volumn":"739.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"199.25","rise":"-0.13%","time":"03:45","volumn":"1010.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"199.10","rise":"-0.20%","time":"03:50","volumn":"1273.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"199.17","rise":"-0.17%","time":"03:55","volumn":"1782.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"199.16","rise":"-0.17%","time":"04:00","volumn":"1.73\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"199.35","rise":"-0.08%","time":"21:35","volumn":"2219.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"199.43","rise":"-0.04%","time":"21:40","volumn":"928.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"199.61","rise":"0.06%","time":"21:45","volumn":"957.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"199.44","rise":"-0.03%","time":"21:50","volumn":"904.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"198.85","rise":"-0.32%","time":"21:55","volumn":"852.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"198.63","rise":"-0.44%","time":"22:00","volumn":"857.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"198.18","rise":"-0.66%","time":"22:05","volumn":"1993.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"197.86","rise":"-0.82%","time":"22:10","volumn":"1475.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"197.91","rise":"-0.80%","time":"22:15","volumn":"1017.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"198.14","rise":"-0.68%","time":"22:20","volumn":"909.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"198.25","rise":"-0.63%","time":"22:25","volumn":"698.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"198.18","rise":"-0.66%","time":"22:30","volumn":"964.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"198.49","rise":"-0.51%","time":"22:35","volumn":"662.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"198.30","rise":"-0.60%","time":"22:40","volumn":"768.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"198.27","rise":"-0.62%","time":"22:45","volumn":"643.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"198.28","rise":"-0.61%","time":"22:50","volumn":"571.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"198.27","rise":"-0.62%","time":"22:55","volumn":"488.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"198.18","rise":"-0.66%","time":"23:00","volumn":"1161.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"198.48","rise":"-0.51%","time":"23:05","volumn":"895.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"198.25","rise":"-0.63%","time":"23:10","volumn":"341.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"198.23","rise":"-0.64%","time":"23:15","volumn":"381.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"198.12","rise":"-0.69%","time":"23:20","volumn":"524.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"198.07","rise":"-0.71%","time":"23:25","volumn":"499.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"198.05","rise":"-0.73%","time":"23:30","volumn":"824.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"197.91","rise":"-0.79%","time":"23:35","volumn":"628.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"197.93","rise":"-0.79%","time":"23:40","volumn":"742.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"197.82","rise":"-0.84%","time":"23:45","volumn":"840.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"197.89","rise":"-0.81%","time":"23:50","volumn":"806.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"197.83","rise":"-0.84%","time":"23:55","volumn":"815.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.69","rise":"-0.91%","time":"00:00","volumn":"558.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.65","rise":"-0.93%","time":"00:05","volumn":"729.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.51","rise":"-1.00%","time":"00:10","volumn":"1108.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.60","rise":"-0.95%","time":"00:15","volumn":"685.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.12","rise":"-1.19%","time":"00:20","volumn":"1119.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.28","rise":"-1.11%","time":"00:25","volumn":"898.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.26","rise":"-1.12%","time":"00:30","volumn":"1004.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.27","rise":"-1.12%","time":"00:35","volumn":"618.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.21","rise":"-1.15%","time":"00:40","volumn":"623.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.27","rise":"-1.12%","time":"00:45","volumn":"839.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.43","rise":"-1.04%","time":"00:50","volumn":"625.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.25","rise":"-1.13%","time":"00:55","volumn":"531.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.26","rise":"-1.12%","time":"01:00","volumn":"561.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.39","rise":"-1.06%","time":"01:05","volumn":"451.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.44","rise":"-1.03%","time":"01:10","volumn":"426.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.64","rise":"-0.93%","time":"01:15","volumn":"1185.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.34","rise":"-1.08%","time":"01:20","volumn":"781.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.48","rise":"-1.01%","time":"01:25","volumn":"796.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.62","rise":"-0.94%","time":"01:30","volumn":"433.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.63","rise":"-0.94%","time":"01:35","volumn":"398.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.59","rise":"-0.96%","time":"01:40","volumn":"633.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.54","rise":"-0.98%","time":"01:45","volumn":"421.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.41","rise":"-1.05%","time":"01:50","volumn":"417.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.50","rise":"-1.00%","time":"01:55","volumn":"570.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.60","rise":"-0.95%","time":"02:00","volumn":"746.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.72","rise":"-0.89%","time":"02:05","volumn":"793.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.72","rise":"-0.89%","time":"02:10","volumn":"546.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.67","rise":"-0.92%","time":"02:15","volumn":"835.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.56","rise":"-0.97%","time":"02:20","volumn":"1140.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.50","rise":"-1.00%","time":"02:25","volumn":"481.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.56","rise":"-0.97%","time":"02:30","volumn":"404.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.64","rise":"-0.93%","time":"02:35","volumn":"787.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.55","rise":"-0.97%","time":"02:40","volumn":"463.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.66","rise":"-0.92%","time":"02:45","volumn":"624.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.74","rise":"-0.88%","time":"02:50","volumn":"737.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.71","rise":"-0.90%","time":"02:55","volumn":"932.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.72","rise":"-0.89%","time":"03:00","volumn":"647.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.75","rise":"-0.88%","time":"03:05","volumn":"927.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.68","rise":"-0.91%","time":"03:10","volumn":"523.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.71","rise":"-0.90%","time":"03:15","volumn":"631.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.82","rise":"-0.84%","time":"03:20","volumn":"828.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.63","rise":"-0.94%","time":"03:25","volumn":"1882.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.19","rise":"-1.16%","time":"03:30","volumn":"1364.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.07","rise":"-1.22%","time":"03:35","volumn":"1327.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.32","rise":"-1.09%","time":"03:40","volumn":"1356.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.08","rise":"-1.21%","time":"03:45","volumn":"1414.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.16","rise":"-1.17%","time":"03:50","volumn":"1535.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.29","rise":"-1.11%","time":"03:55","volumn":"2114.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.26","rise":"-1.12%","time":"04:00","volumn":"1.87\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"389.31","ratio":"0.20%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"534.62","ratio":"-0.01%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"463.25","ratio":"-0.06%"}],"marketCapitalization":"5653.74\u4ebf","maxPrice":"198.01","minPrice":"195.33","monthlyTendency":{"cx":{"o":["2024\/05\/08","2024\/06\/05"]},"cy":{"o":["204.79","202.49","200.19","197.88","195.58"]},"cyrate":{"o":["4.67%","3.49%","2.32%","1.14%","-0.04%"]},"p":[{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"195.65","rise":"0","time":"05\/08","volumn":"9.23\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"197.50","rise":"0.95%","time":"05\/09","volumn":"7.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"198.77","rise":"1.59%","time":"05\/10","volumn":"7.53\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"198.73","rise":"1.57%","time":"05\/13","volumn":"7.05\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"201.51","rise":"3.00%","time":"05\/14","volumn":"8.60\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"202.11","rise":"3.30%","time":"05\/15","volumn":"8.37\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"202.47","rise":"3.49%","time":"05\/16","volumn":"8.50\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"204.79","rise":"4.67%","time":"05\/17","volumn":"9.26\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"195.58","rise":"-0.04%","time":"05\/20","volumn":"17.37\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"199.52","rise":"1.98%","time":"05\/21","volumn":"14.42\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"198.31","rise":"1.36%","time":"05\/22","volumn":"9.43\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"196.92","rise":"0.65%","time":"05\/23","volumn":"8.07\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"200.71","rise":"2.59%","time":"05\/24","volumn":"7.36\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.50","rise":"1.97%","time":"05\/28","volumn":"6.91\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"198.11","rise":"1.26%","time":"05\/29","volumn":"6.12\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"199.33","rise":"1.88%","time":"05\/30","volumn":"6.83\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"202.63","rise":"3.57%","time":"05\/31","volumn":"14.42\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"201.82","rise":"3.15%","time":"06\/03","volumn":"6.44\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"199.16","rise":"1.79%","time":"06\/04","volumn":"6.85\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"197.26","rise":"0.82%","time":"06\/05","volumn":"8.35\u4e07"}],"points":"20"},"open":"197.48","priceChangeRatio":"-0.19%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u6469\u6839\u5927\u901a","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["197.98","197.33","196.69","196.04","195.39"]},"cyrate":{"o":["0.37%","0.04%","-0.29%","-0.62%","-0.95%"]},"p":[{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.40","rise":"0.07%","time":"21:31","volumn":"1727.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.22","rise":"-0.02%","time":"21:32","volumn":"1965.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.31","rise":"0.03%","time":"21:33","volumn":"2146.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.45","rise":"0.10%","time":"21:34","volumn":"2370.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.47","rise":"0.11%","time":"21:35","volumn":"2552.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.00","rise":"-0.13%","time":"21:36","volumn":"2734.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.07","rise":"-0.10%","time":"21:37","volumn":"2894.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.34","rise":"0.04%","time":"21:38","volumn":"3026.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.34","rise":"0.04%","time":"21:39","volumn":"3248.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.27","rise":"0.01%","time":"21:40","volumn":"3385.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.29","rise":"0.02%","time":"21:41","volumn":"3519.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.38","rise":"0.06%","time":"21:42","volumn":"3623.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.41","rise":"0.08%","time":"21:43","volumn":"3857.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.47","rise":"0.10%","time":"21:44","volumn":"3986.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.53","rise":"0.14%","time":"21:45","volumn":"4170.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.64","rise":"0.19%","time":"21:46","volumn":"4410.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.75","rise":"0.25%","time":"21:47","volumn":"4553.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.75","rise":"0.25%","time":"21:48","volumn":"4747.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.83","rise":"0.29%","time":"21:49","volumn":"5041.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.82","rise":"0.28%","time":"21:50","volumn":"5234.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.65","rise":"0.20%","time":"21:51","volumn":"5567.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.68","rise":"0.21%","time":"21:52","volumn":"5696.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.70","rise":"0.22%","time":"21:53","volumn":"5797.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.70","rise":"0.22%","time":"21:54","volumn":"6008.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.71","rise":"0.23%","time":"21:55","volumn":"6098.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.73","rise":"0.24%","time":"21:56","volumn":"6347.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.75","rise":"0.25%","time":"21:57","volumn":"6586.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.68","rise":"0.21%","time":"21:58","volumn":"6811.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.54","rise":"0.14%","time":"21:59","volumn":"6934.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.71","rise":"0.23%","time":"22:00","volumn":"7076.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.57","rise":"0.16%","time":"22:01","volumn":"7238.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.56","rise":"0.15%","time":"22:02","volumn":"7379.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.49","rise":"0.12%","time":"22:03","volumn":"7508.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.61","rise":"0.18%","time":"22:04","volumn":"7731.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.66","rise":"0.20%","time":"22:05","volumn":"7829.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.79","rise":"0.27%","time":"22:06","volumn":"7969.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.73","rise":"0.24%","time":"22:07","volumn":"8097.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.80","rise":"0.27%","time":"22:08","volumn":"8232.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.91","rise":"0.33%","time":"22:09","volumn":"8345.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.91","rise":"0.33%","time":"22:10","volumn":"8488.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.93","rise":"0.34%","time":"22:11","volumn":"8687.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.85","rise":"0.30%","time":"22:12","volumn":"8875.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.68","rise":"0.21%","time":"22:13","volumn":"9023.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.85","rise":"0.30%","time":"22:14","volumn":"9078.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.86","rise":"0.30%","time":"22:15","volumn":"9149.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.98","rise":"0.37%","time":"22:16","volumn":"9641.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.93","rise":"0.34%","time":"22:17","volumn":"9797.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.89","rise":"0.32%","time":"22:18","volumn":"9925.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.88","rise":"0.31%","time":"22:19","volumn":"1.02\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.90","rise":"0.32%","time":"22:20","volumn":"1.03\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.91","rise":"0.33%","time":"22:21","volumn":"1.05\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.87","rise":"0.31%","time":"22:22","volumn":"1.06\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.92","rise":"0.33%","time":"22:23","volumn":"1.07\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.91","rise":"0.33%","time":"22:24","volumn":"1.08\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.92","rise":"0.33%","time":"22:25","volumn":"1.10\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.84","rise":"0.29%","time":"22:26","volumn":"1.11\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.75","rise":"0.25%","time":"22:27","volumn":"1.13\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.80","rise":"0.27%","time":"22:28","volumn":"1.14\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.91","rise":"0.33%","time":"22:29","volumn":"1.15\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.95","rise":"0.35%","time":"22:30","volumn":"1.16\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.80","rise":"0.27%","time":"22:31","volumn":"1.17\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.67","rise":"0.21%","time":"22:32","volumn":"1.18\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.72","rise":"0.23%","time":"22:33","volumn":"1.19\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.64","rise":"0.19%","time":"22:34","volumn":"1.20\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.62","rise":"0.18%","time":"22:35","volumn":"1.22\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.57","rise":"0.16%","time":"22:36","volumn":"1.22\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.57","rise":"0.16%","time":"22:37","volumn":"1.23\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.56","rise":"0.15%","time":"22:38","volumn":"1.24\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.51","rise":"0.13%","time":"22:39","volumn":"1.26\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.55","rise":"0.15%","time":"22:40","volumn":"1.26\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.27","rise":"0.01%","time":"22:41","volumn":"1.30\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.37","rise":"0.06%","time":"22:42","volumn":"1.31\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.32","rise":"0.03%","time":"22:43","volumn":"1.32\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.37","rise":"0.06%","time":"22:44","volumn":"1.34\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.24","rise":"-0.01%","time":"22:45","volumn":"1.35\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.30","rise":"0.02%","time":"22:46","volumn":"1.36\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.24","rise":"-0.01%","time":"22:47","volumn":"1.37\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.37","rise":"0.06%","time":"22:48","volumn":"1.37\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.25","rise":"-0.01%","time":"22:49","volumn":"1.39\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.25","rise":"-0.00%","time":"22:50","volumn":"1.40\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.12","rise":"-0.07%","time":"22:51","volumn":"1.41\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.19","rise":"-0.04%","time":"22:52","volumn":"1.42\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.26","rise":"-0.00%","time":"22:53","volumn":"1.44\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.26","rise":"-0.00%","time":"22:54","volumn":"1.45\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.33","rise":"0.04%","time":"22:55","volumn":"1.48\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.26","rise":"-0.00%","time":"22:56","volumn":"1.50\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.28","rise":"0.01%","time":"22:57","volumn":"1.52\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.25","rise":"-0.01%","time":"22:58","volumn":"1.53\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.21","rise":"-0.03%","time":"22:59","volumn":"1.54\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.09","rise":"-0.08%","time":"23:00","volumn":"1.55\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.16","rise":"-0.05%","time":"23:01","volumn":"1.56\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.08","rise":"-0.09%","time":"23:02","volumn":"1.58\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.95","rise":"-0.16%","time":"23:03","volumn":"1.60\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.90","rise":"-0.18%","time":"23:04","volumn":"1.61\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.87","rise":"-0.20%","time":"23:05","volumn":"1.62\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.82","rise":"-0.22%","time":"23:06","volumn":"1.63\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.79","rise":"-0.24%","time":"23:07","volumn":"1.64\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.84","rise":"-0.21%","time":"23:08","volumn":"1.66\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.92","rise":"-0.17%","time":"23:09","volumn":"1.67\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.87","rise":"-0.20%","time":"23:10","volumn":"1.68\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.83","rise":"-0.22%","time":"23:11","volumn":"1.70\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.91","rise":"-0.18%","time":"23:12","volumn":"1.71\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.04","rise":"-0.11%","time":"23:13","volumn":"1.72\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.09","rise":"-0.08%","time":"23:14","volumn":"1.73\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.10","rise":"-0.08%","time":"23:15","volumn":"1.74\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.01","rise":"-0.13%","time":"23:16","volumn":"1.75\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.00","rise":"-0.13%","time":"23:17","volumn":"1.76\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.00","rise":"-0.13%","time":"23:18","volumn":"1.76\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.91","rise":"-0.18%","time":"23:19","volumn":"1.79\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.96","rise":"-0.15%","time":"23:20","volumn":"1.80\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.98","rise":"-0.14%","time":"23:21","volumn":"1.81\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.01","rise":"-0.13%","time":"23:22","volumn":"1.82\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.99","rise":"-0.14%","time":"23:23","volumn":"1.83\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.05","rise":"-0.11%","time":"23:24","volumn":"1.84\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.03","rise":"-0.12%","time":"23:25","volumn":"1.90\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.93","rise":"-0.17%","time":"23:26","volumn":"1.91\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.97","rise":"-0.15%","time":"23:27","volumn":"1.92\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.97","rise":"-0.15%","time":"23:28","volumn":"1.93\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.93","rise":"-0.17%","time":"23:29","volumn":"1.94\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.96","rise":"-0.15%","time":"23:30","volumn":"1.96\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.01","rise":"-0.13%","time":"23:31","volumn":"1.97\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.00","rise":"-0.13%","time":"23:32","volumn":"1.99\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"197.00","rise":"-0.13%","time":"23:33","volumn":"1.99\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.92","rise":"-0.17%","time":"23:34","volumn":"2.00\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.91","rise":"-0.18%","time":"23:35","volumn":"2.01\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.87","rise":"-0.20%","time":"23:36","volumn":"2.02\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.92","rise":"-0.17%","time":"23:37","volumn":"2.03\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.90","rise":"-0.18%","time":"23:38","volumn":"2.04\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.87","rise":"-0.20%","time":"23:39","volumn":"2.05\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.83","rise":"-0.22%","time":"23:40","volumn":"2.06\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.85","rise":"-0.21%","time":"23:41","volumn":"2.07\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.87","rise":"-0.20%","time":"23:42","volumn":"2.07\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.85","rise":"-0.21%","time":"23:43","volumn":"2.09\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.82","rise":"-0.22%","time":"23:44","volumn":"2.10\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.63","rise":"-0.32%","time":"23:45","volumn":"2.18\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.63","rise":"-0.32%","time":"23:46","volumn":"2.19\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.71","rise":"-0.28%","time":"23:47","volumn":"2.20\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.68","rise":"-0.30%","time":"23:48","volumn":"2.21\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.64","rise":"-0.31%","time":"23:49","volumn":"2.22\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.67","rise":"-0.30%","time":"23:50","volumn":"2.22\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.66","rise":"-0.30%","time":"23:51","volumn":"2.23\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.73","rise":"-0.27%","time":"23:52","volumn":"2.24\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.62","rise":"-0.32%","time":"23:53","volumn":"2.30\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.62","rise":"-0.32%","time":"23:54","volumn":"2.31\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.66","rise":"-0.31%","time":"23:55","volumn":"2.32\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.66","rise":"-0.31%","time":"23:56","volumn":"2.33\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.65","rise":"-0.31%","time":"23:57","volumn":"2.35\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.63","rise":"-0.32%","time":"23:58","volumn":"2.36\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.57","rise":"-0.35%","time":"23:59","volumn":"2.37\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.55","rise":"-0.36%","time":"00:00","volumn":"2.38\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.54","rise":"-0.37%","time":"00:01","volumn":"2.39\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.47","rise":"-0.40%","time":"00:02","volumn":"2.41\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.50","rise":"-0.39%","time":"00:03","volumn":"2.42\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.45","rise":"-0.41%","time":"00:04","volumn":"2.43\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.36","rise":"-0.46%","time":"00:05","volumn":"2.44\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.30","rise":"-0.49%","time":"00:06","volumn":"2.45\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.27","rise":"-0.50%","time":"00:07","volumn":"2.47\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.28","rise":"-0.50%","time":"00:08","volumn":"2.48\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.18","rise":"-0.55%","time":"00:09","volumn":"2.51\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.19","rise":"-0.54%","time":"00:10","volumn":"2.53\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.17","rise":"-0.55%","time":"00:11","volumn":"2.53\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.20","rise":"-0.54%","time":"00:12","volumn":"2.54\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.24","rise":"-0.52%","time":"00:13","volumn":"2.55\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.21","rise":"-0.53%","time":"00:14","volumn":"2.56\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.21","rise":"-0.53%","time":"00:15","volumn":"2.57\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.09","rise":"-0.59%","time":"00:16","volumn":"2.58\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.12","rise":"-0.58%","time":"00:17","volumn":"2.62\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.12","rise":"-0.58%","time":"00:18","volumn":"2.63\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.13","rise":"-0.57%","time":"00:19","volumn":"2.63\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.87","rise":"-0.70%","time":"00:20","volumn":"2.67\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.91","rise":"-0.68%","time":"00:21","volumn":"2.67\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.77","rise":"-0.76%","time":"00:22","volumn":"2.68\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.61","rise":"-0.84%","time":"00:23","volumn":"2.71\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.61","rise":"-0.84%","time":"00:24","volumn":"3.02\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.60","rise":"-0.84%","time":"00:25","volumn":"3.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.69","rise":"-0.80%","time":"00:26","volumn":"3.05\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.70","rise":"-0.79%","time":"00:27","volumn":"3.06\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.70","rise":"-0.79%","time":"00:28","volumn":"3.08\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.67","rise":"-0.81%","time":"00:29","volumn":"3.09\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.58","rise":"-0.85%","time":"00:30","volumn":"3.11\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.56","rise":"-0.86%","time":"00:31","volumn":"3.12\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.47","rise":"-0.91%","time":"00:32","volumn":"3.15\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.40","rise":"-0.94%","time":"00:33","volumn":"3.16\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.39","rise":"-0.95%","time":"00:34","volumn":"3.17\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.40","rise":"-0.94%","time":"00:35","volumn":"3.18\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.41","rise":"-0.94%","time":"00:36","volumn":"3.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.47","rise":"-0.91%","time":"00:37","volumn":"3.25\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.62","rise":"-0.83%","time":"00:38","volumn":"3.29\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.65","rise":"-0.82%","time":"00:39","volumn":"3.31\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.54","rise":"-0.87%","time":"00:40","volumn":"3.32\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.65","rise":"-0.82%","time":"00:41","volumn":"3.35\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.79","rise":"-0.75%","time":"00:42","volumn":"3.35\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.60","rise":"-0.84%","time":"00:43","volumn":"3.37\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.58","rise":"-0.85%","time":"00:44","volumn":"3.38\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.62","rise":"-0.83%","time":"00:45","volumn":"3.38\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.78","rise":"-0.75%","time":"00:46","volumn":"3.39\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.74","rise":"-0.77%","time":"00:47","volumn":"3.43\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.88","rise":"-0.70%","time":"00:48","volumn":"3.44\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.82","rise":"-0.73%","time":"00:49","volumn":"3.46\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.90","rise":"-0.69%","time":"00:50","volumn":"3.47\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.86","rise":"-0.71%","time":"00:51","volumn":"3.48\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.85","rise":"-0.71%","time":"00:52","volumn":"3.49\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.85","rise":"-0.71%","time":"00:53","volumn":"3.50\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.77","rise":"-0.76%","time":"00:54","volumn":"3.52\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.81","rise":"-0.74%","time":"00:55","volumn":"3.52\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.68","rise":"-0.80%","time":"00:56","volumn":"3.54\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.56","rise":"-0.86%","time":"00:57","volumn":"3.56\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.58","rise":"-0.85%","time":"00:58","volumn":"3.57\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.62","rise":"-0.83%","time":"00:59","volumn":"3.58\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.62","rise":"-0.83%","time":"01:00","volumn":"3.59\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.69","rise":"-0.80%","time":"01:01","volumn":"3.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.69","rise":"-0.80%","time":"01:02","volumn":"3.62\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.78","rise":"-0.75%","time":"01:03","volumn":"3.63\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.76","rise":"-0.76%","time":"01:04","volumn":"3.64\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.85","rise":"-0.71%","time":"01:05","volumn":"3.64\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.75","rise":"-0.77%","time":"01:06","volumn":"3.65\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.70","rise":"-0.79%","time":"01:07","volumn":"3.67\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.79","rise":"-0.74%","time":"01:08","volumn":"3.67\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.79","rise":"-0.75%","time":"01:09","volumn":"3.68\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.81","rise":"-0.74%","time":"01:10","volumn":"3.69\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.84","rise":"-0.72%","time":"01:11","volumn":"3.69\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.95","rise":"-0.66%","time":"01:12","volumn":"3.70\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.99","rise":"-0.65%","time":"01:13","volumn":"3.71\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.05","rise":"-0.61%","time":"01:14","volumn":"3.72\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.08","rise":"-0.60%","time":"01:15","volumn":"3.73\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.12","rise":"-0.58%","time":"01:16","volumn":"3.74\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.20","rise":"-0.54%","time":"01:17","volumn":"3.75\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.20","rise":"-0.54%","time":"01:18","volumn":"3.76\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.19","rise":"-0.54%","time":"01:19","volumn":"3.77\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.21","rise":"-0.53%","time":"01:20","volumn":"3.77\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.24","rise":"-0.52%","time":"01:21","volumn":"3.78\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.27","rise":"-0.50%","time":"01:22","volumn":"3.79\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.29","rise":"-0.49%","time":"01:23","volumn":"3.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.29","rise":"-0.49%","time":"01:24","volumn":"3.81\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.38","rise":"-0.45%","time":"01:25","volumn":"3.82\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.40","rise":"-0.44%","time":"01:26","volumn":"3.83\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.42","rise":"-0.43%","time":"01:27","volumn":"3.87\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.40","rise":"-0.44%","time":"01:28","volumn":"3.88\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.46","rise":"-0.41%","time":"01:29","volumn":"3.89\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.45","rise":"-0.41%","time":"01:30","volumn":"3.90\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.50","rise":"-0.39%","time":"01:31","volumn":"3.91\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.46","rise":"-0.41%","time":"01:32","volumn":"3.92\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.38","rise":"-0.45%","time":"01:33","volumn":"3.94\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.46","rise":"-0.41%","time":"01:34","volumn":"3.94\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.52","rise":"-0.37%","time":"01:35","volumn":"3.95\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.50","rise":"-0.39%","time":"01:36","volumn":"3.97\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.55","rise":"-0.36%","time":"01:37","volumn":"4.05\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.72","rise":"-0.27%","time":"01:38","volumn":"4.06\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.71","rise":"-0.28%","time":"01:39","volumn":"4.07\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.71","rise":"-0.28%","time":"01:40","volumn":"4.08\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.57","rise":"-0.35%","time":"01:41","volumn":"4.12\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.56","rise":"-0.35%","time":"01:42","volumn":"4.13\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.44","rise":"-0.42%","time":"01:43","volumn":"4.14\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.37","rise":"-0.45%","time":"01:44","volumn":"4.15\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.37","rise":"-0.45%","time":"01:45","volumn":"4.16\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.35","rise":"-0.46%","time":"01:46","volumn":"4.17\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.38","rise":"-0.45%","time":"01:47","volumn":"4.17\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.34","rise":"-0.47%","time":"01:48","volumn":"4.18\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.37","rise":"-0.45%","time":"01:49","volumn":"4.19\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.37","rise":"-0.45%","time":"01:50","volumn":"4.19\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.51","rise":"-0.38%","time":"01:51","volumn":"4.21\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.48","rise":"-0.40%","time":"01:52","volumn":"4.25\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.52","rise":"-0.37%","time":"01:53","volumn":"4.28\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.64","rise":"-0.31%","time":"01:54","volumn":"4.28\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.60","rise":"-0.33%","time":"01:55","volumn":"4.30\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.77","rise":"-0.25%","time":"01:56","volumn":"4.33\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.70","rise":"-0.28%","time":"01:57","volumn":"4.34\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.66","rise":"-0.30%","time":"01:58","volumn":"4.35\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.66","rise":"-0.31%","time":"01:59","volumn":"4.36\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.63","rise":"-0.32%","time":"02:00","volumn":"4.37\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.69","rise":"-0.29%","time":"02:01","volumn":"4.38\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.73","rise":"-0.27%","time":"02:02","volumn":"4.39\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.68","rise":"-0.29%","time":"02:03","volumn":"4.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.70","rise":"-0.29%","time":"02:04","volumn":"4.41\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.64","rise":"-0.31%","time":"02:05","volumn":"4.42\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.57","rise":"-0.35%","time":"02:06","volumn":"4.44\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.56","rise":"-0.35%","time":"02:07","volumn":"4.46\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.58","rise":"-0.34%","time":"02:08","volumn":"4.47\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.54","rise":"-0.37%","time":"02:09","volumn":"4.49\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.38","rise":"-0.45%","time":"02:10","volumn":"4.51\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.36","rise":"-0.46%","time":"02:11","volumn":"4.52\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.38","rise":"-0.45%","time":"02:12","volumn":"4.53\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.37","rise":"-0.45%","time":"02:13","volumn":"4.54\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.41","rise":"-0.43%","time":"02:14","volumn":"4.55\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.39","rise":"-0.44%","time":"02:15","volumn":"4.55\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.32","rise":"-0.48%","time":"02:16","volumn":"4.56\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.35","rise":"-0.46%","time":"02:17","volumn":"4.57\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.32","rise":"-0.47%","time":"02:18","volumn":"4.57\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.41","rise":"-0.43%","time":"02:19","volumn":"4.58\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.40","rise":"-0.44%","time":"02:20","volumn":"4.59\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.38","rise":"-0.45%","time":"02:21","volumn":"4.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.46","rise":"-0.41%","time":"02:22","volumn":"4.62\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.63","rise":"-0.32%","time":"02:23","volumn":"4.63\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.62","rise":"-0.32%","time":"02:24","volumn":"4.64\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.62","rise":"-0.32%","time":"02:25","volumn":"4.65\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.65","rise":"-0.31%","time":"02:26","volumn":"4.66\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.68","rise":"-0.30%","time":"02:27","volumn":"4.66\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.64","rise":"-0.31%","time":"02:28","volumn":"4.67\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.65","rise":"-0.31%","time":"02:29","volumn":"4.69\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.73","rise":"-0.27%","time":"02:30","volumn":"4.70\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.64","rise":"-0.31%","time":"02:31","volumn":"4.70\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.66","rise":"-0.30%","time":"02:32","volumn":"4.72\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.65","rise":"-0.31%","time":"02:33","volumn":"4.73\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.69","rise":"-0.29%","time":"02:34","volumn":"4.74\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.73","rise":"-0.27%","time":"02:35","volumn":"4.75\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.75","rise":"-0.26%","time":"02:36","volumn":"4.76\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.77","rise":"-0.25%","time":"02:37","volumn":"4.77\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.75","rise":"-0.26%","time":"02:38","volumn":"4.78\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.74","rise":"-0.26%","time":"02:39","volumn":"4.79\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.79","rise":"-0.24%","time":"02:40","volumn":"4.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.85","rise":"-0.21%","time":"02:41","volumn":"4.81\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.84","rise":"-0.22%","time":"02:42","volumn":"4.82\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.83","rise":"-0.22%","time":"02:43","volumn":"4.84\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.85","rise":"-0.21%","time":"02:44","volumn":"4.86\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.82","rise":"-0.22%","time":"02:45","volumn":"4.87\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.85","rise":"-0.21%","time":"02:46","volumn":"4.88\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.85","rise":"-0.21%","time":"02:47","volumn":"4.89\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.87","rise":"-0.20%","time":"02:48","volumn":"4.91\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.00","rise":"-0.13%","time":"02:49","volumn":"4.93\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.04","rise":"-0.11%","time":"02:50","volumn":"4.95\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.12","rise":"-0.07%","time":"02:51","volumn":"4.96\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.03","rise":"-0.12%","time":"02:52","volumn":"4.98\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.14","rise":"-0.06%","time":"02:53","volumn":"4.99\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.14","rise":"-0.06%","time":"02:54","volumn":"5.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.18","rise":"-0.04%","time":"02:55","volumn":"5.02\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.14","rise":"-0.06%","time":"02:56","volumn":"5.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.10","rise":"-0.08%","time":"02:57","volumn":"5.04\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.10","rise":"-0.08%","time":"02:58","volumn":"5.05\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.09","rise":"-0.08%","time":"02:59","volumn":"5.07\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.11","rise":"-0.08%","time":"03:00","volumn":"5.08\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.10","rise":"-0.08%","time":"03:01","volumn":"5.09\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.07","rise":"-0.10%","time":"03:02","volumn":"5.10\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.08","rise":"-0.09%","time":"03:03","volumn":"5.11\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.04","rise":"-0.11%","time":"03:04","volumn":"5.12\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.07","rise":"-0.10%","time":"03:05","volumn":"5.13\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.19","rise":"-0.04%","time":"03:06","volumn":"5.14\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.17","rise":"-0.05%","time":"03:07","volumn":"5.15\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.20","rise":"-0.03%","time":"03:08","volumn":"5.16\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.27","rise":"0.01%","time":"03:09","volumn":"5.17\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.32","rise":"0.03%","time":"03:10","volumn":"5.18\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.32","rise":"0.03%","time":"03:11","volumn":"5.19\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.34","rise":"0.04%","time":"03:12","volumn":"5.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.40","rise":"0.07%","time":"03:13","volumn":"5.21\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.36","rise":"0.05%","time":"03:14","volumn":"5.22\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.33","rise":"0.04%","time":"03:15","volumn":"5.23\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.35","rise":"0.05%","time":"03:16","volumn":"5.24\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.37","rise":"0.05%","time":"03:17","volumn":"5.25\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.26","rise":"-0.00%","time":"03:18","volumn":"5.26\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.24","rise":"-0.01%","time":"03:19","volumn":"5.27\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.34","rise":"0.04%","time":"03:20","volumn":"5.28\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.32","rise":"0.03%","time":"03:21","volumn":"5.29\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.35","rise":"0.05%","time":"03:22","volumn":"5.31\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.34","rise":"0.04%","time":"03:23","volumn":"5.32\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.33","rise":"0.04%","time":"03:24","volumn":"5.33\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.27","rise":"0.01%","time":"03:25","volumn":"5.34\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.28","rise":"0.01%","time":"03:26","volumn":"5.35\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.29","rise":"0.02%","time":"03:27","volumn":"5.36\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.27","rise":"0.01%","time":"03:28","volumn":"5.37\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.24","rise":"-0.01%","time":"03:29","volumn":"5.38\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.33","rise":"0.04%","time":"03:30","volumn":"5.39\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.32","rise":"0.03%","time":"03:31","volumn":"5.41\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.29","rise":"0.02%","time":"03:32","volumn":"5.42\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.39","rise":"0.07%","time":"03:33","volumn":"5.43\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.31","rise":"0.03%","time":"03:34","volumn":"5.44\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.22","rise":"-0.02%","time":"03:35","volumn":"5.45\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.18","rise":"-0.04%","time":"03:36","volumn":"5.47\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.20","rise":"-0.03%","time":"03:37","volumn":"5.48\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.23","rise":"-0.02%","time":"03:38","volumn":"5.50\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.28","rise":"0.01%","time":"03:39","volumn":"5.51\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.20","rise":"-0.03%","time":"03:40","volumn":"5.53\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.15","rise":"-0.06%","time":"03:41","volumn":"5.54\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.16","rise":"-0.05%","time":"03:42","volumn":"5.56\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.11","rise":"-0.08%","time":"03:43","volumn":"5.58\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.09","rise":"-0.09%","time":"03:44","volumn":"5.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.16","rise":"-0.05%","time":"03:45","volumn":"5.62\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.02","rise":"-0.12%","time":"03:46","volumn":"5.64\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.00","rise":"-0.13%","time":"03:47","volumn":"5.66\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.19","rise":"-0.04%","time":"03:48","volumn":"5.68\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.23","rise":"-0.02%","time":"03:49","volumn":"5.69\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.25","rise":"-0.01%","time":"03:50","volumn":"5.72\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.13","rise":"-0.07%","time":"03:51","volumn":"5.75\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.10","rise":"-0.08%","time":"03:52","volumn":"5.77\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.10","rise":"-0.08%","time":"03:53","volumn":"5.79\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.09","rise":"-0.08%","time":"03:54","volumn":"5.81\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"197.13","rise":"-0.07%","time":"03:55","volumn":"5.84\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.97","rise":"-0.15%","time":"03:56","volumn":"5.89\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.82","rise":"-0.22%","time":"03:57","volumn":"5.95\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.82","rise":"-0.22%","time":"03:58","volumn":"5.99\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.73","rise":"-0.27%","time":"03:59","volumn":"6.06\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.88","rise":"-0.19%","time":"04:00","volumn":"7.38\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u6469\u6839\u5927\u901a[JPM]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_JPM.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/JPM.html?from=360search","volume":"738.23\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/23","2024\/06\/05"]},"cy":{"o":["204.79","186.97","169.14","151.31","133.49"]},"cyrate":{"o":["52.15%","38.90%","25.66%","12.42%","-0.82%"]},"p":[{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"134.60","rise":"0","time":"06\/23","volumn":"9.92\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"134.94","rise":"0.25%","time":"06\/26","volumn":"8.43\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"134.95","rise":"0.26%","time":"06\/27","volumn":"8.15\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"134.34","rise":"-0.19%","time":"06\/28","volumn":"7.55\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"139.18","rise":"3.40%","time":"06\/29","volumn":"15.42\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"141.19","rise":"4.90%","time":"06\/30","volumn":"14.21\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"142.36","rise":"5.77%","time":"07\/03","volumn":"8.02\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"141.39","rise":"5.04%","time":"07\/05","volumn":"8.94\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"139.96","rise":"3.98%","time":"07\/06","volumn":"9.71\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"141.09","rise":"4.82%","time":"07\/07","volumn":"8.98\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"141.90","rise":"5.42%","time":"07\/10","volumn":"9.10\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"144.17","rise":"7.11%","time":"07\/11","volumn":"11.26\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"144.90","rise":"7.65%","time":"07\/12","volumn":"11.32\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"145.62","rise":"8.19%","time":"07\/13","volumn":"11.18\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"146.52","rise":"8.86%","time":"07\/14","volumn":"27.02\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"150.13","rise":"11.54%","time":"07\/17","volumn":"17.26\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"150.41","rise":"11.75%","time":"07\/18","volumn":"13.49\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"151.00","rise":"12.18%","time":"07\/19","volumn":"12.51\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"152.90","rise":"13.60%","time":"07\/20","volumn":"9.93\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"151.70","rise":"12.70%","time":"07\/21","volumn":"10.64\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"154.75","rise":"14.97%","time":"07\/24","volumn":"14.38\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"153.57","rise":"14.09%","time":"07\/25","volumn":"9.94\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"154.51","rise":"14.79%","time":"07\/26","volumn":"8.73\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"152.77","rise":"13.50%","time":"07\/27","volumn":"10.78\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"153.66","rise":"14.16%","time":"07\/28","volumn":"9.10\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"154.71","rise":"14.94%","time":"07\/31","volumn":"8.89\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"153.93","rise":"14.36%","time":"08\/01","volumn":"6.85\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"152.15","rise":"13.04%","time":"08\/02","volumn":"8.30\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"153.10","rise":"13.74%","time":"08\/03","volumn":"6.09\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"152.77","rise":"13.50%","time":"08\/04","volumn":"6.21\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"153.51","rise":"14.05%","time":"08\/07","volumn":"7.25\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"152.63","rise":"13.40%","time":"08\/08","volumn":"8.62\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"150.54","rise":"11.84%","time":"08\/09","volumn":"6.28\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"150.31","rise":"11.67%","time":"08\/10","volumn":"5.99\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"151.20","rise":"12.33%","time":"08\/11","volumn":"5.18\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"151.52","rise":"12.57%","time":"08\/14","volumn":"5.04\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"147.58","rise":"9.64%","time":"08\/15","volumn":"10.30\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"146.94","rise":"9.17%","time":"08\/16","volumn":"6.95\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"145.38","rise":"8.01%","time":"08\/17","volumn":"9.95\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"145.72","rise":"8.26%","time":"08\/18","volumn":"8.52\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"146.23","rise":"8.64%","time":"08\/21","volumn":"8.32\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"143.13","rise":"6.34%","time":"08\/22","volumn":"9.68\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"144.12","rise":"7.07%","time":"08\/23","volumn":"7.86\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"143.98","rise":"6.97%","time":"08\/24","volumn":"6.53\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"143.80","rise":"6.84%","time":"08\/25","volumn":"6.69\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"144.31","rise":"7.21%","time":"08\/28","volumn":"5.09\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"145.51","rise":"8.11%","time":"08\/29","volumn":"6.34\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"144.91","rise":"7.66%","time":"08\/30","volumn":"6.28\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"143.08","rise":"6.30%","time":"08\/31","volumn":"10.93\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"143.57","rise":"6.66%","time":"09\/01","volumn":"7.90\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"141.95","rise":"5.46%","time":"09\/05","volumn":"7.85\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"141.71","rise":"5.28%","time":"09\/06","volumn":"8.63\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"140.47","rise":"4.36%","time":"09\/07","volumn":"8.37\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"140.58","rise":"4.44%","time":"09\/08","volumn":"7.11\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"141.21","rise":"4.91%","time":"09\/11","volumn":"6.85\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"143.09","rise":"6.31%","time":"09\/12","volumn":"8.36\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"143.16","rise":"6.36%","time":"09\/13","volumn":"8.32\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"146.00","rise":"8.47%","time":"09\/14","volumn":"10.03\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"145.56","rise":"8.14%","time":"09\/15","volumn":"19.82\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"145.87","rise":"8.37%","time":"09\/18","volumn":"6.51\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"145.68","rise":"8.23%","time":"09\/19","volumn":"7.95\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"145.05","rise":"7.76%","time":"09\/20","volumn":"7.33\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"143.89","rise":"6.90%","time":"09\/21","volumn":"8.05\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"142.48","rise":"5.85%","time":"09\/22","volumn":"7.07\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"143.20","rise":"6.39%","time":"09\/25","volumn":"7.04\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"141.68","rise":"5.26%","time":"09\/26","volumn":"7.47\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"142.53","rise":"5.89%","time":"09\/27","volumn":"6.72\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"144.34","rise":"7.24%","time":"09\/28","volumn":"8.87\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"141.77","rise":"5.33%","time":"09\/29","volumn":"11.92\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"140.52","rise":"4.40%","time":"10\/02","volumn":"9.17\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"139.46","rise":"3.61%","time":"10\/03","volumn":"9.43\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"140.10","rise":"4.09%","time":"10\/04","volumn":"8.13\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"140.70","rise":"4.53%","time":"10\/05","volumn":"8.58\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"142.90","rise":"6.17%","time":"10\/06","volumn":"10.27\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"142.57","rise":"5.92%","time":"10\/09","volumn":"6.96\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"143.45","rise":"6.58%","time":"10\/10","volumn":"11.29\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"143.95","rise":"6.95%","time":"10\/11","volumn":"8.69\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"143.61","rise":"6.69%","time":"10\/12","volumn":"10.46\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"145.80","rise":"8.32%","time":"10\/13","volumn":"29.46\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"145.65","rise":"8.21%","time":"10\/16","volumn":"12.66\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"145.33","rise":"7.97%","time":"10\/17","volumn":"11.48\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"143.71","rise":"6.77%","time":"10\/18","volumn":"9.62\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"143.09","rise":"6.31%","time":"10\/19","volumn":"11.14\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"140.75","rise":"4.57%","time":"10\/20","volumn":"13.33\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"138.80","rise":"3.12%","time":"10\/23","volumn":"10.13\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"138.97","rise":"3.25%","time":"10\/24","volumn":"8.88\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"138.20","rise":"2.67%","time":"10\/25","volumn":"8.24\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"138.56","rise":"2.94%","time":"10\/26","volumn":"9.11\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"133.49","rise":"-0.82%","time":"10\/27","volumn":"17.43\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"135.22","rise":"0.46%","time":"10\/30","volumn":"9.85\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"136.86","rise":"1.68%","time":"10\/31","volumn":"9.67\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"136.74","rise":"1.59%","time":"11\/01","volumn":"9.43\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"139.22","rise":"3.43%","time":"11\/02","volumn":"10.18\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"140.80","rise":"4.61%","time":"11\/03","volumn":"9.54\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"141.88","rise":"5.41%","time":"11\/06","volumn":"7.62\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"141.81","rise":"5.36%","time":"11\/07","volumn":"6.29\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"142.52","rise":"5.88%","time":"11\/08","volumn":"7.62\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"142.09","rise":"5.56%","time":"11\/09","volumn":"7.99\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"144.23","rise":"7.15%","time":"11\/10","volumn":"7.98\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"143.58","rise":"6.67%","time":"11\/13","volumn":"6.68\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"146.24","rise":"8.65%","time":"11\/14","volumn":"9.93\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"147.54","rise":"9.61%","time":"11\/15","volumn":"8.36\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"149.25","rise":"10.88%","time":"11\/16","volumn":"8.12\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"150.62","rise":"11.90%","time":"11\/17","volumn":"7.81\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"151.09","rise":"12.25%","time":"11\/20","volumn":"7.02\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"150.77","rise":"12.01%","time":"11\/21","volumn":"7.08\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"151.13","rise":"12.28%","time":"11\/22","volumn":"5.17\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"151.30","rise":"12.41%","time":"11\/24","volumn":"3.42\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"150.99","rise":"12.18%","time":"11\/27","volumn":"6.25\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"151.34","rise":"12.44%","time":"11\/28","volumn":"6.57\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"152.12","rise":"13.02%","time":"11\/29","volumn":"9.12\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"153.88","rise":"14.32%","time":"11\/30","volumn":"9.87\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"154.64","rise":"14.89%","time":"12\/01","volumn":"8.91\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"155.79","rise":"15.74%","time":"12\/04","volumn":"9.61\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"155.77","rise":"15.73%","time":"12\/05","volumn":"9.13\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"154.11","rise":"14.49%","time":"12\/06","volumn":"9.36\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"154.59","rise":"14.85%","time":"12\/07","volumn":"8.12\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"156.32","rise":"16.14%","time":"12\/08","volumn":"7.37\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"156.90","rise":"16.57%","time":"12\/11","volumn":"8.09\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"158.32","rise":"17.62%","time":"12\/12","volumn":"10.22\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"158.86","rise":"18.02%","time":"12\/13","volumn":"12.26\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"161.79","rise":"20.20%","time":"12\/14","volumn":"13.64\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"163.03","rise":"21.12%","time":"12\/15","volumn":"20.31\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"164.03","rise":"21.86%","time":"12\/18","volumn":"8.31\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"166.25","rise":"23.51%","time":"12\/19","volumn":"10.34\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"164.35","rise":"22.10%","time":"12\/20","volumn":"10.46\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"165.30","rise":"22.81%","time":"12\/21","volumn":"7.60\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"165.20","rise":"22.73%","time":"12\/22","volumn":"6.57\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"166.19","rise":"23.47%","time":"12\/26","volumn":"4.68\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"167.20","rise":"24.22%","time":"12\/27","volumn":"6.42\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"168.10","rise":"24.89%","time":"12\/28","volumn":"6.31\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"167.90","rise":"24.74%","time":"12\/29","volumn":"6.43\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"169.88","rise":"26.21%","time":"01\/02","volumn":"9.97\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"169.13","rise":"25.65%","time":"01\/03","volumn":"9.85\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"170.26","rise":"26.49%","time":"01\/04","volumn":"11.96\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"171.12","rise":"27.13%","time":"01\/05","volumn":"10.06\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"170.87","rise":"26.95%","time":"01\/08","volumn":"11.22\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"169.51","rise":"25.94%","time":"01\/09","volumn":"9.92\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"169.87","rise":"26.20%","time":"01\/10","volumn":"9.66\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"169.15","rise":"25.67%","time":"01\/11","volumn":"11.89\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"167.90","rise":"24.74%","time":"01\/12","volumn":"19.43\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"166.84","rise":"23.95%","time":"01\/16","volumn":"17.21\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"165.94","rise":"23.28%","time":"01\/17","volumn":"11.11\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"166.27","rise":"23.53%","time":"01\/18","volumn":"9.38\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"169.16","rise":"25.68%","time":"01\/19","volumn":"13.11\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"168.96","rise":"25.53%","time":"01\/22","volumn":"12.83\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"167.84","rise":"24.70%","time":"01\/23","volumn":"8.36\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"169.35","rise":"25.82%","time":"01\/24","volumn":"9.70\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"171.79","rise":"27.63%","time":"01\/25","volumn":"8.87\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"171.13","rise":"27.14%","time":"01\/26","volumn":"7.44\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"171.58","rise":"27.47%","time":"01\/29","volumn":"6.97\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"175.12","rise":"30.10%","time":"01\/30","volumn":"10.80\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"173.21","rise":"28.68%","time":"01\/31","volumn":"11.52\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"172.58","rise":"28.22%","time":"02\/01","volumn":"9.35\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"173.58","rise":"28.96%","time":"02\/02","volumn":"8.61\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"173.35","rise":"28.79%","time":"02\/05","volumn":"7.82\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"173.95","rise":"29.23%","time":"02\/06","volumn":"6.76\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"174.28","rise":"29.48%","time":"02\/07","volumn":"6.86\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"173.65","rise":"29.01%","time":"02\/08","volumn":"5.66\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"173.86","rise":"29.17%","time":"02\/09","volumn":"6.29\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"174.64","rise":"29.75%","time":"02\/12","volumn":"8.54\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"173.11","rise":"28.61%","time":"02\/13","volumn":"8.39\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"174.88","rise":"29.93%","time":"02\/14","volumn":"7.05\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"178.72","rise":"32.78%","time":"02\/15","volumn":"8.72\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"177.88","rise":"32.15%","time":"02\/16","volumn":"8.15\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"178.58","rise":"32.67%","time":"02\/20","volumn":"9.67\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"179.75","rise":"33.54%","time":"02\/21","volumn":"6.97\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"181.92","rise":"35.16%","time":"02\/22","volumn":"9.29\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"182.84","rise":"35.84%","time":"02\/23","volumn":"7.10\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"182.21","rise":"35.37%","time":"02\/26","volumn":"7.14\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"182.30","rise":"35.44%","time":"02\/27","volumn":"5.72\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"183.23","rise":"36.13%","time":"02\/28","volumn":"6.13\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"184.91","rise":"37.38%","time":"02\/29","volumn":"9.64\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"184.14","rise":"36.81%","time":"03\/01","volumn":"6.31\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"185.53","rise":"37.84%","time":"03\/04","volumn":"7.06\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"187.40","rise":"39.23%","time":"03\/05","volumn":"6.62\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"188.38","rise":"39.96%","time":"03\/06","volumn":"7.57\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"186.72","rise":"38.72%","time":"03\/07","volumn":"7.62\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"187.07","rise":"38.98%","time":"03\/08","volumn":"6.17\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"187.14","rise":"39.03%","time":"03\/11","volumn":"5.76\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"188.69","rise":"40.19%","time":"03\/12","volumn":"5.71\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"190.23","rise":"41.33%","time":"03\/13","volumn":"7.80\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"186.82","rise":"38.80%","time":"03\/14","volumn":"10.31\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"189.15","rise":"40.53%","time":"03\/15","volumn":"17.21\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"191.51","rise":"42.28%","time":"03\/18","volumn":"9.01\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"192.64","rise":"43.12%","time":"03\/19","volumn":"8.48\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"195.18","rise":"45.01%","time":"03\/20","volumn":"9.37\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"197.91","rise":"47.04%","time":"03\/21","volumn":"11.20\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"195.47","rise":"45.22%","time":"03\/22","volumn":"8.11\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"193.67","rise":"43.89%","time":"03\/25","volumn":"8.62\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"194.58","rise":"44.56%","time":"03\/26","volumn":"5.96\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"198.37","rise":"47.38%","time":"03\/27","volumn":"8.73\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"199.15","rise":"47.96%","time":"03\/28","volumn":"8.63\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"197.79","rise":"46.95%","time":"04\/01","volumn":"7.31\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"197.71","rise":"46.89%","time":"04\/02","volumn":"7.01\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"197.15","rise":"46.47%","time":"04\/03","volumn":"9.35\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"195.65","rise":"45.36%","time":"04\/04","volumn":"9.24\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"197.45","rise":"46.69%","time":"04\/05","volumn":"6.53\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"198.48","rise":"47.46%","time":"04\/08","volumn":"8.00\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"197.15","rise":"46.47%","time":"04\/09","volumn":"7.36\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"195.47","rise":"45.22%","time":"04\/10","volumn":"7.68\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"195.43","rise":"45.19%","time":"04\/11","volumn":"10.14\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"182.79","rise":"35.80%","time":"04\/12","volumn":"31.53\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"182.89","rise":"35.88%","time":"04\/15","volumn":"14.77\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"180.80","rise":"34.32%","time":"04\/16","volumn":"16.45\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"180.08","rise":"33.79%","time":"04\/17","volumn":"9.02\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.25","rise":"34.66%","time":"04\/18","volumn":"9.56\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"185.80","rise":"38.04%","time":"04\/19","volumn":"13.40\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"189.41","rise":"40.72%","time":"04\/22","volumn":"11.53\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"192.14","rise":"42.75%","time":"04\/23","volumn":"9.14\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"193.08","rise":"43.45%","time":"04\/24","volumn":"6.96\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"193.37","rise":"43.66%","time":"04\/25","volumn":"9.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"193.49","rise":"43.75%","time":"04\/26","volumn":"6.41\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"193.28","rise":"43.60%","time":"04\/29","volumn":"5.41\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"191.74","rise":"42.45%","time":"04\/30","volumn":"8.15\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"191.86","rise":"42.54%","time":"05\/01","volumn":"7.45\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"191.66","rise":"42.39%","time":"05\/02","volumn":"6.50\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"190.51","rise":"41.54%","time":"05\/03","volumn":"8.92\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"192.00","rise":"42.64%","time":"05\/06","volumn":"7.91\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"191.75","rise":"42.46%","time":"05\/07","volumn":"7.69\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"195.65","rise":"45.36%","time":"05\/08","volumn":"9.23\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"197.50","rise":"46.73%","time":"05\/09","volumn":"7.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"198.77","rise":"47.67%","time":"05\/10","volumn":"7.53\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"198.73","rise":"47.64%","time":"05\/13","volumn":"7.05\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"201.51","rise":"49.71%","time":"05\/14","volumn":"8.60\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"202.11","rise":"50.16%","time":"05\/15","volumn":"8.37\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"202.47","rise":"50.42%","time":"05\/16","volumn":"8.50\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"204.79","rise":"52.15%","time":"05\/17","volumn":"9.26\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"195.58","rise":"45.30%","time":"05\/20","volumn":"17.37\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"199.52","rise":"48.23%","time":"05\/21","volumn":"14.42\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"198.31","rise":"47.33%","time":"05\/22","volumn":"9.43\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"196.92","rise":"46.30%","time":"05\/23","volumn":"8.07\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"200.71","rise":"49.12%","time":"05\/24","volumn":"7.36\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.50","rise":"48.22%","time":"05\/28","volumn":"6.91\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"198.11","rise":"47.18%","time":"05\/29","volumn":"6.12\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"199.33","rise":"48.09%","time":"05\/30","volumn":"6.83\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"202.63","rise":"50.54%","time":"05\/31","volumn":"14.42\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"201.82","rise":"49.94%","time":"06\/03","volumn":"6.44\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"199.16","rise":"47.96%","time":"06\/04","volumn":"6.85\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"197.26","rise":"46.55%","time":"06\/05","volumn":"8.35\u4e07"}],"points":"240"}}

J.P. Morgan China | 关于我们

摩根大通自1921年开始在华开展业务。摩根大通为客户提供广泛的金融服务，涵盖投资和企业银行、环球企业支付、市场业务、销售和研究、证券服务、商业银行以及资产管...

jpmorganchina.com.cn

摩根大通银行

摩根大通银行英文名字JPMorgan Chase,总部位于美国纽约,总资产2.5万亿美元,总存款1.5万亿美元,占美国存款总额的25%,分行6000多家,是美国最大金融服务机构之一,也是世...

知乎

摩根大通银行

以下城市有相关地点，请选择：

台北市(2) 北京市(1) 成都市(1) 哈尔滨市(1) 苏州市(1) 深圳市(1)

为你推荐

摩根大通银行(中国)有限公司品牌主页

简介:摩根大通银行(中国)有限公司成立于2007年7月25日,注册地位于北京市西城区金融大街7号英蓝国际金融中心F1905-F1912,F2012B-F2019A单元,法定代表人为熊碧华,经营...

启信宝 4月23日

摩根大通银行相关新闻报道财新网

购,5月1日作为摩根大通银行的分支机构正常营业。这三家银行总资产5,320亿美元(3.78万亿人民币),FDIC最新估计处置成本315亿美元(2,240亿人民...

caixin.com 2023年9月21日

摩根大通银行_360图片

查看3万张图片

摩根大通银行(中国)有限公司爱企查

爱企查为您提供摩根大通银行(中国)有限公司最新工商信息、公司地址、电话号码、经营风险、招聘信息、法律诉讼、股权信息等多维度信息查询,让您更全面的了解摩根大通银...

aiqicha.baidu.com

摩根大通银行世界纳

摩根大通银行董事长,总裁兼首席执行官为杰米·戴蒙。2012财年,银行收入为970.3亿美元,营业收入为289.1亿美元,净收入为213亿美元,总资产为2.509万亿美元,权益总额为20...

看国外网站

没有更多结果了~

意见反馈
页面反馈