麦当劳公司
为你推荐
麦当劳_精选商品信息
- 麦当劳 麦辣鸡腿堡 20次券 电子优惠券
参考价:￥218
- 【淘金币】麦当劳 麦乐鸡小可两件套 单次券
参考价:￥22.5
- 【14点抢】麦当劳 麦麦炸鸡加个鸡腿 单次券
参考价:￥37
- 【新百亿补贴】麦当劳 随心选两件套 单次券 电子券
参考价:￥13.9
{"amount":"5.90\u4ebf","changeAmount":"-4.51","close":"260.72","currentPrice":"256.21","currenttime":"2024-06-08 04:01:00","e":{"@attributes":{"datetime":"2024-06-08 04:01:00","e1":"256.21","e2":"-4.51","e3":"(-1.73%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/04","06\/05","06\/06","06\/07","06\/08"]},"cy":{"o":["263.00","261.15","259.30","257.44","255.59"]},"cyrate":{"o":["1.82%","1.10%","0.38%","-0.34%","-1.05%"]},"p":[{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"258.31","rise":"0","time":"02:35","volumn":"262.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"258.27","rise":"-0.01%","time":"02:40","volumn":"273.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"258.50","rise":"0.07%","time":"02:45","volumn":"269.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"258.44","rise":"0.05%","time":"02:50","volumn":"266.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"258.36","rise":"0.02%","time":"02:55","volumn":"230.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"258.39","rise":"0.03%","time":"03:00","volumn":"385.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"258.51","rise":"0.08%","time":"03:05","volumn":"308.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"258.49","rise":"0.07%","time":"03:10","volumn":"250.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"258.67","rise":"0.14%","time":"03:15","volumn":"364.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"258.50","rise":"0.07%","time":"03:20","volumn":"276.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"258.39","rise":"0.03%","time":"03:25","volumn":"321.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"258.56","rise":"0.10%","time":"03:30","volumn":"518.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"258.55","rise":"0.09%","time":"03:35","volumn":"436.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"258.45","rise":"0.05%","time":"03:40","volumn":"673.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"258.63","rise":"0.12%","time":"03:45","volumn":"586.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"258.34","rise":"0.01%","time":"03:50","volumn":"671.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"258.77","rise":"0.18%","time":"03:55","volumn":"1155.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"259.75","rise":"0.56%","time":"04:00","volumn":"1.70\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"259.96","rise":"0.64%","time":"21:35","volumn":"1372.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"260.30","rise":"0.77%","time":"21:40","volumn":"464.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"260.42","rise":"0.82%","time":"21:45","volumn":"325.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"260.17","rise":"0.72%","time":"21:50","volumn":"475.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"260.69","rise":"0.92%","time":"21:55","volumn":"321.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"260.70","rise":"0.93%","time":"22:00","volumn":"300.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"260.33","rise":"0.78%","time":"22:05","volumn":"587.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"260.61","rise":"0.89%","time":"22:10","volumn":"323.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"261.12","rise":"1.09%","time":"22:15","volumn":"452.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"261.00","rise":"1.04%","time":"22:20","volumn":"340.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"260.86","rise":"0.99%","time":"22:25","volumn":"341.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"260.97","rise":"1.03%","time":"22:30","volumn":"264.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"260.67","rise":"0.91%","time":"22:35","volumn":"400.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"260.79","rise":"0.96%","time":"22:40","volumn":"393.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"260.86","rise":"0.99%","time":"22:45","volumn":"320.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"260.68","rise":"0.92%","time":"22:50","volumn":"280.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"260.04","rise":"0.67%","time":"22:55","volumn":"263.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"259.95","rise":"0.63%","time":"23:00","volumn":"542.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"260.36","rise":"0.79%","time":"23:05","volumn":"267.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"260.57","rise":"0.87%","time":"23:10","volumn":"274.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"260.58","rise":"0.88%","time":"23:15","volumn":"295.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"260.64","rise":"0.90%","time":"23:20","volumn":"234.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"260.64","rise":"0.90%","time":"23:25","volumn":"346.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"260.67","rise":"0.91%","time":"23:30","volumn":"275.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"260.73","rise":"0.94%","time":"23:35","volumn":"510.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"260.79","rise":"0.96%","time":"23:40","volumn":"228.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"260.35","rise":"0.79%","time":"23:45","volumn":"443.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"260.38","rise":"0.80%","time":"23:50","volumn":"150.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"260.34","rise":"0.79%","time":"23:55","volumn":"260.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"260.29","rise":"0.77%","time":"00:00","volumn":"342.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"260.40","rise":"0.81%","time":"00:05","volumn":"260.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"260.25","rise":"0.75%","time":"00:10","volumn":"242.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"260.33","rise":"0.78%","time":"00:15","volumn":"180.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"260.47","rise":"0.84%","time":"00:20","volumn":"255.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"260.27","rise":"0.76%","time":"00:25","volumn":"802.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"260.33","rise":"0.78%","time":"00:30","volumn":"185.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"260.44","rise":"0.82%","time":"00:35","volumn":"128.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"260.55","rise":"0.87%","time":"00:40","volumn":"209.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"260.75","rise":"0.95%","time":"00:45","volumn":"160.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"260.94","rise":"1.02%","time":"00:50","volumn":"153.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"260.98","rise":"1.04%","time":"00:55","volumn":"297.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"261.12","rise":"1.09%","time":"01:00","volumn":"191.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"261.32","rise":"1.17%","time":"01:05","volumn":"296.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"261.46","rise":"1.22%","time":"01:10","volumn":"209.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"262.09","rise":"1.46%","time":"01:15","volumn":"451.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"262.01","rise":"1.43%","time":"01:20","volumn":"228.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"262.03","rise":"1.44%","time":"01:25","volumn":"151.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"262.33","rise":"1.56%","time":"01:30","volumn":"228.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"261.98","rise":"1.42%","time":"01:35","volumn":"247.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"262.05","rise":"1.45%","time":"01:40","volumn":"230.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"262.05","rise":"1.45%","time":"01:45","volumn":"292.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"262.25","rise":"1.52%","time":"01:50","volumn":"261.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"262.33","rise":"1.56%","time":"01:55","volumn":"298.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"262.36","rise":"1.57%","time":"02:00","volumn":"284.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"262.27","rise":"1.53%","time":"02:05","volumn":"340.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"261.98","rise":"1.42%","time":"02:10","volumn":"126.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"262.00","rise":"1.43%","time":"02:15","volumn":"282.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"262.16","rise":"1.49%","time":"02:20","volumn":"344.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"262.46","rise":"1.61%","time":"02:25","volumn":"379.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"262.67","rise":"1.69%","time":"02:30","volumn":"278.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"262.58","rise":"1.65%","time":"02:35","volumn":"202.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"262.74","rise":"1.72%","time":"02:40","volumn":"266.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"263.00","rise":"1.82%","time":"02:45","volumn":"398.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"262.73","rise":"1.71%","time":"02:50","volumn":"258.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"262.81","rise":"1.74%","time":"02:55","volumn":"390.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"262.58","rise":"1.65%","time":"03:00","volumn":"488.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"262.33","rise":"1.56%","time":"03:05","volumn":"533.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"262.39","rise":"1.58%","time":"03:10","volumn":"373.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"262.39","rise":"1.58%","time":"03:15","volumn":"260.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"262.52","rise":"1.63%","time":"03:20","volumn":"2782.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"262.37","rise":"1.57%","time":"03:25","volumn":"316.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"262.44","rise":"1.60%","time":"03:30","volumn":"392.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"262.42","rise":"1.59%","time":"03:35","volumn":"419.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"262.42","rise":"1.59%","time":"03:40","volumn":"457.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"262.85","rise":"1.76%","time":"03:45","volumn":"509.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"262.80","rise":"1.74%","time":"03:50","volumn":"618.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"262.62","rise":"1.67%","time":"03:55","volumn":"920.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"262.72","rise":"1.71%","time":"04:00","volumn":"1.69\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"260.53","rise":"0.86%","time":"21:35","volumn":"2193.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"261.10","rise":"1.08%","time":"21:40","volumn":"1848.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"260.83","rise":"0.98%","time":"21:45","volumn":"540.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"260.74","rise":"0.94%","time":"21:50","volumn":"1045.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"260.56","rise":"0.87%","time":"21:55","volumn":"997.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"260.00","rise":"0.65%","time":"22:00","volumn":"2033.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"260.14","rise":"0.71%","time":"22:05","volumn":"662.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"259.22","rise":"0.35%","time":"22:10","volumn":"985.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"259.91","rise":"0.62%","time":"22:15","volumn":"721.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"259.64","rise":"0.51%","time":"22:20","volumn":"742.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"259.45","rise":"0.44%","time":"22:25","volumn":"555.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"259.83","rise":"0.59%","time":"22:30","volumn":"303.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"260.00","rise":"0.65%","time":"22:35","volumn":"576.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"259.92","rise":"0.63%","time":"22:40","volumn":"349.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"259.84","rise":"0.59%","time":"22:45","volumn":"411.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"260.25","rise":"0.75%","time":"22:50","volumn":"217.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"260.38","rise":"0.80%","time":"22:55","volumn":"508.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"260.24","rise":"0.75%","time":"23:00","volumn":"378.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"260.40","rise":"0.81%","time":"23:05","volumn":"256.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"260.41","rise":"0.81%","time":"23:10","volumn":"664.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"260.61","rise":"0.89%","time":"23:15","volumn":"340.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"260.73","rise":"0.94%","time":"23:20","volumn":"293.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"260.65","rise":"0.91%","time":"23:25","volumn":"254.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"260.61","rise":"0.89%","time":"23:30","volumn":"229.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"260.56","rise":"0.87%","time":"23:35","volumn":"536.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"260.97","rise":"1.03%","time":"23:40","volumn":"273.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"260.94","rise":"1.02%","time":"23:45","volumn":"468.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"260.70","rise":"0.93%","time":"23:50","volumn":"370.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"260.51","rise":"0.85%","time":"23:55","volumn":"159.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"260.67","rise":"0.91%","time":"00:00","volumn":"339.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"260.65","rise":"0.91%","time":"00:05","volumn":"193.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"260.19","rise":"0.73%","time":"00:10","volumn":"220.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"260.16","rise":"0.72%","time":"00:15","volumn":"300.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"260.05","rise":"0.67%","time":"00:20","volumn":"213.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"260.11","rise":"0.70%","time":"00:25","volumn":"166.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"260.29","rise":"0.77%","time":"00:30","volumn":"415.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"260.02","rise":"0.66%","time":"00:35","volumn":"427.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"260.12","rise":"0.70%","time":"00:40","volumn":"456.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"260.28","rise":"0.76%","time":"00:45","volumn":"547.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"260.27","rise":"0.76%","time":"00:50","volumn":"275.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"260.04","rise":"0.67%","time":"00:55","volumn":"181.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"260.31","rise":"0.77%","time":"01:00","volumn":"340.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"260.30","rise":"0.77%","time":"01:05","volumn":"418.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"260.30","rise":"0.77%","time":"01:10","volumn":"236.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"260.29","rise":"0.77%","time":"01:15","volumn":"179.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"260.17","rise":"0.72%","time":"01:20","volumn":"184.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"260.26","rise":"0.75%","time":"01:25","volumn":"163.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"260.36","rise":"0.80%","time":"01:30","volumn":"221.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"260.25","rise":"0.75%","time":"01:35","volumn":"212.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"259.97","rise":"0.64%","time":"01:40","volumn":"214.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"259.92","rise":"0.62%","time":"01:45","volumn":"273.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"259.96","rise":"0.64%","time":"01:50","volumn":"332.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"260.09","rise":"0.69%","time":"01:55","volumn":"239.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"260.11","rise":"0.70%","time":"02:00","volumn":"229.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"260.11","rise":"0.70%","time":"02:05","volumn":"453.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"260.26","rise":"0.75%","time":"02:10","volumn":"301.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"260.24","rise":"0.75%","time":"02:15","volumn":"145.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"260.25","rise":"0.75%","time":"02:20","volumn":"192.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"260.40","rise":"0.81%","time":"02:25","volumn":"231.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"260.30","rise":"0.77%","time":"02:30","volumn":"205.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"260.36","rise":"0.79%","time":"02:35","volumn":"262.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"260.26","rise":"0.76%","time":"02:40","volumn":"339.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"260.31","rise":"0.77%","time":"02:45","volumn":"214.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"260.28","rise":"0.76%","time":"02:50","volumn":"196.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"260.21","rise":"0.74%","time":"02:55","volumn":"176.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"260.29","rise":"0.77%","time":"03:00","volumn":"200.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"260.38","rise":"0.80%","time":"03:05","volumn":"461.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"260.25","rise":"0.75%","time":"03:10","volumn":"270.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"260.09","rise":"0.69%","time":"03:15","volumn":"203.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"259.85","rise":"0.60%","time":"03:20","volumn":"370.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"259.44","rise":"0.44%","time":"03:25","volumn":"456.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"259.48","rise":"0.45%","time":"03:30","volumn":"476.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"259.45","rise":"0.44%","time":"03:35","volumn":"390.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"259.36","rise":"0.41%","time":"03:40","volumn":"598.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"259.23","rise":"0.36%","time":"03:45","volumn":"453.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"259.24","rise":"0.36%","time":"03:50","volumn":"431.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"259.90","rise":"0.62%","time":"03:55","volumn":"974.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"259.99","rise":"0.65%","time":"04:00","volumn":"7456.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"260.50","rise":"0.85%","time":"21:35","volumn":"1204.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"260.82","rise":"0.97%","time":"21:40","volumn":"1429.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"261.07","rise":"1.07%","time":"21:45","volumn":"531.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"261.78","rise":"1.34%","time":"21:50","volumn":"486.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"261.22","rise":"1.13%","time":"21:55","volumn":"551.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"261.25","rise":"1.14%","time":"22:00","volumn":"421.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"260.69","rise":"0.92%","time":"22:05","volumn":"436.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"260.62","rise":"0.89%","time":"22:10","volumn":"782.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"260.22","rise":"0.74%","time":"22:15","volumn":"414.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"260.35","rise":"0.79%","time":"22:20","volumn":"336.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"260.25","rise":"0.75%","time":"22:25","volumn":"314.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"260.18","rise":"0.72%","time":"22:30","volumn":"402.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"259.65","rise":"0.52%","time":"22:35","volumn":"515.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"259.15","rise":"0.33%","time":"22:40","volumn":"276.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"259.27","rise":"0.37%","time":"22:45","volumn":"483.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"259.35","rise":"0.40%","time":"22:50","volumn":"584.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"259.50","rise":"0.46%","time":"22:55","volumn":"329.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"259.15","rise":"0.33%","time":"23:00","volumn":"300.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"259.11","rise":"0.31%","time":"23:05","volumn":"655.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"259.74","rise":"0.55%","time":"23:10","volumn":"350.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"259.52","rise":"0.47%","time":"23:15","volumn":"238.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"259.18","rise":"0.34%","time":"23:20","volumn":"250.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"259.25","rise":"0.36%","time":"23:25","volumn":"220.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"259.45","rise":"0.44%","time":"23:30","volumn":"219.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"259.49","rise":"0.46%","time":"23:35","volumn":"172.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"259.48","rise":"0.45%","time":"23:40","volumn":"186.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"259.33","rise":"0.39%","time":"23:45","volumn":"127.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"259.62","rise":"0.51%","time":"23:50","volumn":"253.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"259.50","rise":"0.46%","time":"23:55","volumn":"192.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.65","rise":"0.52%","time":"00:00","volumn":"134.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.36","rise":"0.41%","time":"00:05","volumn":"95.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.24","rise":"0.36%","time":"00:10","volumn":"188.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.50","rise":"0.46%","time":"00:15","volumn":"295.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.65","rise":"0.52%","time":"00:20","volumn":"218.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.73","rise":"0.55%","time":"00:25","volumn":"431.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.79","rise":"0.57%","time":"00:30","volumn":"253.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.86","rise":"0.60%","time":"00:35","volumn":"178.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.09","rise":"0.69%","time":"00:40","volumn":"209.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.15","rise":"0.71%","time":"00:45","volumn":"183.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.19","rise":"0.73%","time":"00:50","volumn":"228.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.23","rise":"0.74%","time":"00:55","volumn":"466.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.21","rise":"0.74%","time":"01:00","volumn":"236.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.25","rise":"0.75%","time":"01:05","volumn":"330.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.13","rise":"0.70%","time":"01:10","volumn":"136.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.16","rise":"0.72%","time":"01:15","volumn":"370.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.32","rise":"0.78%","time":"01:20","volumn":"446.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.38","rise":"0.80%","time":"01:25","volumn":"256.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.33","rise":"0.78%","time":"01:30","volumn":"221.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.31","rise":"0.77%","time":"01:35","volumn":"212.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.31","rise":"0.77%","time":"01:40","volumn":"362.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.43","rise":"0.82%","time":"01:45","volumn":"312.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.40","rise":"0.81%","time":"01:50","volumn":"255.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.48","rise":"0.84%","time":"01:55","volumn":"239.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.36","rise":"0.79%","time":"02:00","volumn":"189.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.31","rise":"0.77%","time":"02:05","volumn":"272.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.96","rise":"0.64%","time":"02:10","volumn":"621.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.06","rise":"0.68%","time":"02:15","volumn":"307.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.30","rise":"0.77%","time":"02:20","volumn":"219.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.27","rise":"0.76%","time":"02:25","volumn":"206.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.23","rise":"0.75%","time":"02:30","volumn":"168.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.38","rise":"0.80%","time":"02:35","volumn":"287.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.38","rise":"0.80%","time":"02:40","volumn":"291.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.39","rise":"0.81%","time":"02:45","volumn":"206.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.79","rise":"0.96%","time":"02:50","volumn":"218.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.72","rise":"0.93%","time":"02:55","volumn":"385.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.99","rise":"1.04%","time":"03:00","volumn":"205.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.89","rise":"1.00%","time":"03:05","volumn":"274.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.92","rise":"1.01%","time":"03:10","volumn":"405.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.69","rise":"0.92%","time":"03:15","volumn":"173.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.65","rise":"0.91%","time":"03:20","volumn":"316.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.61","rise":"0.89%","time":"03:25","volumn":"291.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.61","rise":"0.89%","time":"03:30","volumn":"455.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.25","rise":"0.75%","time":"03:35","volumn":"279.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.54","rise":"0.86%","time":"03:40","volumn":"623.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.86","rise":"0.99%","time":"03:45","volumn":"319.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.99","rise":"1.04%","time":"03:50","volumn":"721.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"261.11","rise":"1.08%","time":"03:55","volumn":"582.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.72","rise":"0.93%","time":"04:00","volumn":"6583.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.73","rise":"0.94%","time":"21:35","volumn":"831.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.54","rise":"0.86%","time":"21:40","volumn":"215.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.44","rise":"0.82%","time":"21:45","volumn":"162.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.68","rise":"0.53%","time":"21:50","volumn":"289.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.28","rise":"0.38%","time":"21:55","volumn":"283.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.60","rise":"0.50%","time":"22:00","volumn":"327.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.26","rise":"0.37%","time":"22:05","volumn":"199.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.54","rise":"0.48%","time":"22:10","volumn":"118.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.73","rise":"0.55%","time":"22:15","volumn":"195.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.27","rise":"0.76%","time":"22:20","volumn":"164.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.44","rise":"0.82%","time":"22:25","volumn":"373.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.50","rise":"0.85%","time":"22:30","volumn":"89.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.04","rise":"0.67%","time":"22:35","volumn":"239.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.55","rise":"0.87%","time":"22:40","volumn":"173.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.80","rise":"0.97%","time":"22:45","volumn":"199.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.89","rise":"1.00%","time":"22:50","volumn":"179.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.26","rise":"0.75%","time":"22:55","volumn":"248.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.87","rise":"0.60%","time":"23:00","volumn":"188.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.62","rise":"0.51%","time":"23:05","volumn":"171.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.50","rise":"0.46%","time":"23:10","volumn":"237.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.55","rise":"0.48%","time":"23:15","volumn":"219.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.50","rise":"0.46%","time":"23:20","volumn":"148.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.50","rise":"0.46%","time":"23:25","volumn":"102.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.46","rise":"0.45%","time":"23:30","volumn":"137.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.64","rise":"0.51%","time":"23:35","volumn":"211.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.33","rise":"0.39%","time":"23:40","volumn":"141.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.30","rise":"0.38%","time":"23:45","volumn":"353.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.12","rise":"0.31%","time":"23:50","volumn":"145.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"258.88","rise":"0.22%","time":"23:55","volumn":"147.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"259.00","rise":"0.27%","time":"00:00","volumn":"180.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"259.04","rise":"0.28%","time":"00:05","volumn":"79.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"258.99","rise":"0.26%","time":"00:10","volumn":"109.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"258.88","rise":"0.22%","time":"00:15","volumn":"141.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"259.02","rise":"0.27%","time":"00:20","volumn":"179.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"258.63","rise":"0.12%","time":"00:25","volumn":"152.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"258.61","rise":"0.12%","time":"00:30","volumn":"250.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"258.34","rise":"0.01%","time":"00:35","volumn":"223.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"258.14","rise":"-0.06%","time":"00:40","volumn":"142.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"258.30","rise":"-0.00%","time":"00:45","volumn":"169.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.58","rise":"-0.28%","time":"00:50","volumn":"267.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.90","rise":"-0.16%","time":"00:55","volumn":"156.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.85","rise":"-0.18%","time":"01:00","volumn":"120.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.24","rise":"-0.41%","time":"01:05","volumn":"332.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.52","rise":"-0.31%","time":"01:10","volumn":"225.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.50","rise":"-0.31%","time":"01:15","volumn":"138.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.61","rise":"-0.27%","time":"01:20","volumn":"163.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"258.00","rise":"-0.12%","time":"01:25","volumn":"114.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.98","rise":"-0.13%","time":"01:30","volumn":"144.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.68","rise":"-0.24%","time":"01:35","volumn":"143.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.66","rise":"-0.25%","time":"01:40","volumn":"270.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.45","rise":"-0.33%","time":"01:45","volumn":"157.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.29","rise":"-0.39%","time":"01:50","volumn":"156.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.41","rise":"-0.35%","time":"01:55","volumn":"328.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.34","rise":"-0.38%","time":"02:00","volumn":"108.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.91","rise":"-0.54%","time":"02:05","volumn":"282.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.65","rise":"-0.64%","time":"02:10","volumn":"194.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.53","rise":"-0.69%","time":"02:15","volumn":"201.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.26","rise":"-0.79%","time":"02:20","volumn":"202.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.37","rise":"-0.75%","time":"02:25","volumn":"224.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.60","rise":"-0.66%","time":"02:30","volumn":"178.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.64","rise":"-0.65%","time":"02:35","volumn":"166.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.61","rise":"-0.66%","time":"02:40","volumn":"118.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.67","rise":"-0.63%","time":"02:45","volumn":"138.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.83","rise":"-0.57%","time":"02:50","volumn":"140.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.08","rise":"-0.48%","time":"02:55","volumn":"173.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.76","rise":"-0.60%","time":"03:00","volumn":"135.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.47","rise":"-0.71%","time":"03:05","volumn":"202.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.39","rise":"-0.74%","time":"03:10","volumn":"205.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.13","rise":"-0.84%","time":"03:15","volumn":"211.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.20","rise":"-0.82%","time":"03:20","volumn":"232.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.02","rise":"-0.89%","time":"03:25","volumn":"331.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.19","rise":"-0.82%","time":"03:30","volumn":"146.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.14","rise":"-0.84%","time":"03:35","volumn":"432.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"255.73","rise":"-1.00%","time":"03:40","volumn":"324.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"255.59","rise":"-1.05%","time":"03:45","volumn":"326.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"255.89","rise":"-0.94%","time":"03:50","volumn":"636.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"255.99","rise":"-0.90%","time":"03:55","volumn":"545.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.21","rise":"-0.81%","time":"04:00","volumn":"6193.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"388.49","ratio":"-0.22%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"534.01","ratio":"-0.12%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"462.96","ratio":"-0.09%"}],"marketCapitalization":"1846.46\u4ebf","maxPrice":"261.39","minPrice":"255.34","monthlyTendency":{"cx":{"o":["2024\/05\/10","2024\/06\/07"]},"cy":{"o":["273.33","266.92","260.51","254.11","247.70"]},"cyrate":{"o":["-0.41%","-2.65%","-4.90%","-7.14%","-9.38%"]},"p":[{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"273.33","rise":"0","time":"05\/10","volumn":"4.98\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"269.65","rise":"-1.35%","time":"05\/13","volumn":"3.84\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"268.99","rise":"-1.59%","time":"05\/14","volumn":"3.14\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"272.20","rise":"-0.41%","time":"05\/15","volumn":"2.98\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"271.84","rise":"-0.55%","time":"05\/16","volumn":"2.34\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"270.71","rise":"-0.96%","time":"05\/17","volumn":"2.45\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"266.20","rise":"-2.61%","time":"05\/20","volumn":"2.65\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"264.20","rise":"-3.34%","time":"05\/21","volumn":"2.36\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"264.10","rise":"-3.38%","time":"05\/22","volumn":"1.91\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"256.26","rise":"-6.25%","time":"05\/23","volumn":"5.64\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"256.44","rise":"-6.18%","time":"05\/24","volumn":"3.38\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"251.87","rise":"-7.85%","time":"05\/28","volumn":"4.32\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"247.70","rise":"-9.38%","time":"05\/29","volumn":"4.03\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"250.40","rise":"-8.39%","time":"05\/30","volumn":"3.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"257.22","rise":"-5.89%","time":"05\/31","volumn":"6.13\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"259.75","rise":"-4.97%","time":"06\/03","volumn":"4.34\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"262.72","rise":"-3.88%","time":"06\/04","volumn":"4.59\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"259.99","rise":"-4.88%","time":"06\/05","volumn":"4.14\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"260.72","rise":"-4.61%","time":"06\/06","volumn":"3.35\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"256.21","rise":"-6.26%","time":"06\/07","volumn":"2.29\u4e07"}],"points":"20"},"open":"260.07","priceChangeRatio":"-1.73%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u9ea6\u5f53\u52b3","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["261.39","259.89","258.39","256.89","255.39"]},"cyrate":{"o":["0.26%","-0.32%","-0.89%","-1.47%","-2.04%"]},"p":[{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.78","rise":"0.02%","time":"21:31","volumn":"653.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.49","rise":"-0.09%","time":"21:32","volumn":"702.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.45","rise":"-0.11%","time":"21:33","volumn":"719.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.83","rise":"0.04%","time":"21:34","volumn":"808.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.73","rise":"0.00%","time":"21:35","volumn":"831.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"261.39","rise":"0.26%","time":"21:36","volumn":"896.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.90","rise":"0.07%","time":"21:37","volumn":"937.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.62","rise":"-0.04%","time":"21:38","volumn":"956.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.42","rise":"-0.12%","time":"21:39","volumn":"1010.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.54","rise":"-0.07%","time":"21:40","volumn":"1046.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"261.11","rise":"0.15%","time":"21:41","volumn":"1070.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"261.02","rise":"0.12%","time":"21:42","volumn":"1126.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.71","rise":"-0.00%","time":"21:43","volumn":"1148.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.31","rise":"-0.16%","time":"21:44","volumn":"1189.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.44","rise":"-0.11%","time":"21:45","volumn":"1209.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.26","rise":"-0.18%","time":"21:46","volumn":"1228.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.27","rise":"-0.17%","time":"21:47","volumn":"1250.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.01","rise":"-0.27%","time":"21:48","volumn":"1302.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.00","rise":"-0.28%","time":"21:49","volumn":"1382.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.68","rise":"-0.40%","time":"21:50","volumn":"1499.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.38","rise":"-0.51%","time":"21:51","volumn":"1523.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.48","rise":"-0.48%","time":"21:52","volumn":"1575.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.36","rise":"-0.52%","time":"21:53","volumn":"1711.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.26","rise":"-0.56%","time":"21:54","volumn":"1754.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.28","rise":"-0.55%","time":"21:55","volumn":"1782.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.28","rise":"-0.55%","time":"21:56","volumn":"1799.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.24","rise":"-0.57%","time":"21:57","volumn":"1902.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.16","rise":"-0.60%","time":"21:58","volumn":"1984.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.27","rise":"-0.56%","time":"21:59","volumn":"2034.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.60","rise":"-0.43%","time":"22:00","volumn":"2110.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.42","rise":"-0.50%","time":"22:01","volumn":"2155.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.31","rise":"-0.54%","time":"22:02","volumn":"2181.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.17","rise":"-0.59%","time":"22:03","volumn":"2223.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.21","rise":"-0.58%","time":"22:04","volumn":"2272.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.26","rise":"-0.56%","time":"22:05","volumn":"2309.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.23","rise":"-0.57%","time":"22:06","volumn":"2342.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.23","rise":"-0.57%","time":"22:07","volumn":"2354.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.36","rise":"-0.52%","time":"22:08","volumn":"2381.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.30","rise":"-0.54%","time":"22:09","volumn":"2397.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.54","rise":"-0.45%","time":"22:10","volumn":"2428.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.55","rise":"-0.45%","time":"22:11","volumn":"2444.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.45","rise":"-0.49%","time":"22:12","volumn":"2481.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.52","rise":"-0.46%","time":"22:13","volumn":"2492.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.48","rise":"-0.48%","time":"22:14","volumn":"2519.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.73","rise":"-0.38%","time":"22:15","volumn":"2623.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.02","rise":"-0.27%","time":"22:16","volumn":"2647.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.94","rise":"-0.30%","time":"22:17","volumn":"2683.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.00","rise":"-0.28%","time":"22:18","volumn":"2694.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.18","rise":"-0.21%","time":"22:19","volumn":"2737.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.27","rise":"-0.17%","time":"22:20","volumn":"2787.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.38","rise":"-0.13%","time":"22:21","volumn":"2838.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.20","rise":"-0.20%","time":"22:22","volumn":"2913.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.11","rise":"-0.23%","time":"22:23","volumn":"2948.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.12","rise":"-0.23%","time":"22:24","volumn":"3124.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.44","rise":"-0.11%","time":"22:25","volumn":"3161.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.35","rise":"-0.14%","time":"22:26","volumn":"3178.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.52","rise":"-0.08%","time":"22:27","volumn":"3192.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.48","rise":"-0.09%","time":"22:28","volumn":"3222.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.50","rise":"-0.08%","time":"22:29","volumn":"3232.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.50","rise":"-0.08%","time":"22:30","volumn":"3250.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.17","rise":"-0.21%","time":"22:31","volumn":"3353.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.21","rise":"-0.20%","time":"22:32","volumn":"3408.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.06","rise":"-0.25%","time":"22:33","volumn":"3417.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.08","rise":"-0.25%","time":"22:34","volumn":"3466.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.04","rise":"-0.26%","time":"22:35","volumn":"3490.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.10","rise":"-0.24%","time":"22:36","volumn":"3541.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.14","rise":"-0.22%","time":"22:37","volumn":"3568.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.46","rise":"-0.10%","time":"22:38","volumn":"3597.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.52","rise":"-0.08%","time":"22:39","volumn":"3637.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.55","rise":"-0.06%","time":"22:40","volumn":"3663.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.73","rise":"0.00%","time":"22:41","volumn":"3745.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.90","rise":"0.07%","time":"22:42","volumn":"3774.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"261.02","rise":"0.12%","time":"22:43","volumn":"3817.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.86","rise":"0.05%","time":"22:44","volumn":"3841.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.80","rise":"0.03%","time":"22:45","volumn":"3862.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.86","rise":"0.05%","time":"22:46","volumn":"3901.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.88","rise":"0.06%","time":"22:47","volumn":"3939.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"261.05","rise":"0.13%","time":"22:48","volumn":"3986.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.92","rise":"0.08%","time":"22:49","volumn":"4031.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.89","rise":"0.07%","time":"22:50","volumn":"4041.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.68","rise":"-0.02%","time":"22:51","volumn":"4138.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.69","rise":"-0.01%","time":"22:52","volumn":"4157.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.49","rise":"-0.09%","time":"22:53","volumn":"4175.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.35","rise":"-0.14%","time":"22:54","volumn":"4273.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.26","rise":"-0.18%","time":"22:55","volumn":"4290.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.02","rise":"-0.27%","time":"22:56","volumn":"4315.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.95","rise":"-0.30%","time":"22:57","volumn":"4364.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.95","rise":"-0.30%","time":"22:58","volumn":"4390.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"260.01","rise":"-0.27%","time":"22:59","volumn":"4440.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.87","rise":"-0.33%","time":"23:00","volumn":"4478.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.54","rise":"-0.45%","time":"23:01","volumn":"4530.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.68","rise":"-0.40%","time":"23:02","volumn":"4552.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.73","rise":"-0.38%","time":"23:03","volumn":"4594.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.66","rise":"-0.41%","time":"23:04","volumn":"4613.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.62","rise":"-0.42%","time":"23:05","volumn":"4650.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.59","rise":"-0.43%","time":"23:06","volumn":"4689.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.50","rise":"-0.47%","time":"23:07","volumn":"4711.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.45","rise":"-0.49%","time":"23:08","volumn":"4744.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.47","rise":"-0.48%","time":"23:09","volumn":"4817.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.50","rise":"-0.47%","time":"23:10","volumn":"4888.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.39","rise":"-0.51%","time":"23:11","volumn":"4934.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.44","rise":"-0.49%","time":"23:12","volumn":"5004.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.60","rise":"-0.43%","time":"23:13","volumn":"5067.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.52","rise":"-0.46%","time":"23:14","volumn":"5086.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.55","rise":"-0.45%","time":"23:15","volumn":"5107.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.57","rise":"-0.44%","time":"23:16","volumn":"5128.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.47","rise":"-0.48%","time":"23:17","volumn":"5171.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.47","rise":"-0.48%","time":"23:18","volumn":"5205.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.57","rise":"-0.44%","time":"23:19","volumn":"5235.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.50","rise":"-0.47%","time":"23:20","volumn":"5256.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.41","rise":"-0.50%","time":"23:21","volumn":"5272.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.38","rise":"-0.51%","time":"23:22","volumn":"5302.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.35","rise":"-0.53%","time":"23:23","volumn":"5312.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.41","rise":"-0.50%","time":"23:24","volumn":"5323.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.50","rise":"-0.47%","time":"23:25","volumn":"5359.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.63","rise":"-0.42%","time":"23:26","volumn":"5390.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.63","rise":"-0.42%","time":"23:27","volumn":"5402.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.50","rise":"-0.47%","time":"23:28","volumn":"5446.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.40","rise":"-0.50%","time":"23:29","volumn":"5481.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.46","rise":"-0.48%","time":"23:30","volumn":"5496.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.53","rise":"-0.46%","time":"23:31","volumn":"5563.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.58","rise":"-0.44%","time":"23:32","volumn":"5581.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.86","rise":"-0.33%","time":"23:33","volumn":"5663.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.81","rise":"-0.35%","time":"23:34","volumn":"5695.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.64","rise":"-0.41%","time":"23:35","volumn":"5708.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.60","rise":"-0.43%","time":"23:36","volumn":"5720.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.60","rise":"-0.43%","time":"23:37","volumn":"5750.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.46","rise":"-0.48%","time":"23:38","volumn":"5775.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.35","rise":"-0.53%","time":"23:39","volumn":"5795.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.33","rise":"-0.53%","time":"23:40","volumn":"5850.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.32","rise":"-0.54%","time":"23:41","volumn":"6109.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.32","rise":"-0.54%","time":"23:42","volumn":"6120.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.19","rise":"-0.59%","time":"23:43","volumn":"6139.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.24","rise":"-0.57%","time":"23:44","volumn":"6178.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.30","rise":"-0.54%","time":"23:45","volumn":"6203.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.23","rise":"-0.57%","time":"23:46","volumn":"6218.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.23","rise":"-0.57%","time":"23:47","volumn":"6239.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.25","rise":"-0.56%","time":"23:48","volumn":"6268.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.28","rise":"-0.55%","time":"23:49","volumn":"6297.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.12","rise":"-0.61%","time":"23:50","volumn":"6348.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"259.03","rise":"-0.65%","time":"23:51","volumn":"6375.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"258.94","rise":"-0.68%","time":"23:52","volumn":"6428.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"258.89","rise":"-0.70%","time":"23:53","volumn":"6442.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"258.84","rise":"-0.72%","time":"23:54","volumn":"6469.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"258.88","rise":"-0.71%","time":"23:55","volumn":"6495.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"258.87","rise":"-0.71%","time":"23:56","volumn":"6507.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"258.99","rise":"-0.67%","time":"23:57","volumn":"6562.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"258.86","rise":"-0.71%","time":"23:58","volumn":"6580.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"258.82","rise":"-0.73%","time":"23:59","volumn":"6599.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"259.00","rise":"-0.66%","time":"00:00","volumn":"6676.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"259.02","rise":"-0.65%","time":"00:01","volumn":"6691.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"258.98","rise":"-0.67%","time":"00:02","volumn":"6708.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"258.95","rise":"-0.68%","time":"00:03","volumn":"6723.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"258.91","rise":"-0.69%","time":"00:04","volumn":"6732.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"259.04","rise":"-0.64%","time":"00:05","volumn":"6756.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"259.06","rise":"-0.63%","time":"00:06","volumn":"6771.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"259.03","rise":"-0.65%","time":"00:07","volumn":"6798.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"259.06","rise":"-0.64%","time":"00:08","volumn":"6842.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"259.05","rise":"-0.64%","time":"00:09","volumn":"6857.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"258.99","rise":"-0.66%","time":"00:10","volumn":"6866.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"258.94","rise":"-0.68%","time":"00:11","volumn":"6894.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"258.94","rise":"-0.68%","time":"00:12","volumn":"6929.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"258.91","rise":"-0.69%","time":"00:13","volumn":"6960.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"258.89","rise":"-0.70%","time":"00:14","volumn":"6985.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"258.88","rise":"-0.71%","time":"00:15","volumn":"7007.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"258.95","rise":"-0.68%","time":"00:16","volumn":"7023.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"259.06","rise":"-0.64%","time":"00:17","volumn":"7078.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"259.02","rise":"-0.65%","time":"00:18","volumn":"7105.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"258.93","rise":"-0.69%","time":"00:19","volumn":"7127.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"259.02","rise":"-0.65%","time":"00:20","volumn":"7187.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"258.96","rise":"-0.67%","time":"00:21","volumn":"7196.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"258.94","rise":"-0.68%","time":"00:22","volumn":"7220.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"258.91","rise":"-0.69%","time":"00:23","volumn":"7237.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"258.73","rise":"-0.77%","time":"00:24","volumn":"7302.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"258.63","rise":"-0.80%","time":"00:25","volumn":"7339.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"258.63","rise":"-0.80%","time":"00:26","volumn":"7361.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"258.53","rise":"-0.84%","time":"00:27","volumn":"7386.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"258.55","rise":"-0.83%","time":"00:28","volumn":"7431.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"258.57","rise":"-0.82%","time":"00:29","volumn":"7520.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"258.61","rise":"-0.81%","time":"00:30","volumn":"7590.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"258.62","rise":"-0.81%","time":"00:31","volumn":"7668.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"258.56","rise":"-0.83%","time":"00:32","volumn":"7693.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"258.33","rise":"-0.92%","time":"00:33","volumn":"7727.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"258.33","rise":"-0.92%","time":"00:34","volumn":"7762.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"258.34","rise":"-0.91%","time":"00:35","volumn":"7813.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"258.24","rise":"-0.95%","time":"00:36","volumn":"7832.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"258.20","rise":"-0.97%","time":"00:37","volumn":"7858.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"258.15","rise":"-0.99%","time":"00:38","volumn":"7882.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"258.15","rise":"-0.99%","time":"00:39","volumn":"7903.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"258.14","rise":"-0.99%","time":"00:40","volumn":"7956.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"258.19","rise":"-0.97%","time":"00:41","volumn":"7982.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"258.07","rise":"-1.01%","time":"00:42","volumn":"8028.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"258.13","rise":"-0.99%","time":"00:43","volumn":"8058.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"258.27","rise":"-0.94%","time":"00:44","volumn":"8114.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"258.30","rise":"-0.93%","time":"00:45","volumn":"8126.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"258.09","rise":"-1.01%","time":"00:46","volumn":"8136.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"258.05","rise":"-1.02%","time":"00:47","volumn":"8152.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.98","rise":"-1.05%","time":"00:48","volumn":"8218.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.61","rise":"-1.19%","time":"00:49","volumn":"8347.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.58","rise":"-1.20%","time":"00:50","volumn":"8393.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.83","rise":"-1.11%","time":"00:51","volumn":"8466.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.75","rise":"-1.14%","time":"00:52","volumn":"8490.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.85","rise":"-1.10%","time":"00:53","volumn":"8513.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.89","rise":"-1.09%","time":"00:54","volumn":"8530.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.90","rise":"-1.08%","time":"00:55","volumn":"8550.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.83","rise":"-1.11%","time":"00:56","volumn":"8572.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.86","rise":"-1.10%","time":"00:57","volumn":"8611.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.90","rise":"-1.08%","time":"00:58","volumn":"8634.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.99","rise":"-1.05%","time":"00:59","volumn":"8649.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.85","rise":"-1.10%","time":"01:00","volumn":"8670.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.77","rise":"-1.13%","time":"01:01","volumn":"8730.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.58","rise":"-1.20%","time":"01:02","volumn":"8820.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.52","rise":"-1.23%","time":"01:03","volumn":"8871.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.43","rise":"-1.26%","time":"01:04","volumn":"8930.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.24","rise":"-1.33%","time":"01:05","volumn":"9003.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.39","rise":"-1.28%","time":"01:06","volumn":"9073.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.51","rise":"-1.23%","time":"01:07","volumn":"9138.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.57","rise":"-1.21%","time":"01:08","volumn":"9177.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.58","rise":"-1.20%","time":"01:09","volumn":"9207.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.52","rise":"-1.23%","time":"01:10","volumn":"9228.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.55","rise":"-1.22%","time":"01:11","volumn":"9253.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.66","rise":"-1.17%","time":"01:12","volumn":"9292.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.70","rise":"-1.16%","time":"01:13","volumn":"9325.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.61","rise":"-1.19%","time":"01:14","volumn":"9351.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.50","rise":"-1.24%","time":"01:15","volumn":"9367.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.54","rise":"-1.22%","time":"01:16","volumn":"9392.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.54","rise":"-1.22%","time":"01:17","volumn":"9406.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.44","rise":"-1.26%","time":"01:18","volumn":"9454.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.46","rise":"-1.25%","time":"01:19","volumn":"9486.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.61","rise":"-1.19%","time":"01:20","volumn":"9531.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.75","rise":"-1.14%","time":"01:21","volumn":"9545.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.69","rise":"-1.16%","time":"01:22","volumn":"9568.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.59","rise":"-1.20%","time":"01:23","volumn":"9585.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.87","rise":"-1.09%","time":"01:24","volumn":"9618.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"258.00","rise":"-1.04%","time":"01:25","volumn":"9645.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.91","rise":"-1.08%","time":"01:26","volumn":"9664.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.86","rise":"-1.10%","time":"01:27","volumn":"9680.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.81","rise":"-1.12%","time":"01:28","volumn":"9735.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.95","rise":"-1.06%","time":"01:29","volumn":"9766.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.98","rise":"-1.05%","time":"01:30","volumn":"9790.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.89","rise":"-1.09%","time":"01:31","volumn":"9822.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.86","rise":"-1.10%","time":"01:32","volumn":"9835.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.87","rise":"-1.09%","time":"01:33","volumn":"9884.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.68","rise":"-1.17%","time":"01:34","volumn":"9911.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.68","rise":"-1.17%","time":"01:35","volumn":"9934.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.66","rise":"-1.17%","time":"01:36","volumn":"1.00\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.62","rise":"-1.19%","time":"01:37","volumn":"1.00\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.52","rise":"-1.23%","time":"01:38","volumn":"1.01\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.49","rise":"-1.24%","time":"01:39","volumn":"1.01\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.66","rise":"-1.17%","time":"01:40","volumn":"1.02\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.54","rise":"-1.22%","time":"01:41","volumn":"1.02\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.46","rise":"-1.25%","time":"01:42","volumn":"1.03\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.48","rise":"-1.24%","time":"01:43","volumn":"1.03\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.45","rise":"-1.25%","time":"01:44","volumn":"1.03\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.45","rise":"-1.25%","time":"01:45","volumn":"1.04\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.42","rise":"-1.27%","time":"01:46","volumn":"1.04\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.40","rise":"-1.27%","time":"01:47","volumn":"1.05\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.36","rise":"-1.29%","time":"01:48","volumn":"1.05\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.32","rise":"-1.30%","time":"01:49","volumn":"1.05\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.29","rise":"-1.32%","time":"01:50","volumn":"1.05\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.49","rise":"-1.24%","time":"01:51","volumn":"1.06\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.52","rise":"-1.23%","time":"01:52","volumn":"1.07\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.75","rise":"-1.14%","time":"01:53","volumn":"1.08\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.65","rise":"-1.18%","time":"01:54","volumn":"1.08\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.41","rise":"-1.27%","time":"01:55","volumn":"1.08\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.38","rise":"-1.28%","time":"01:56","volumn":"1.09\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.38","rise":"-1.28%","time":"01:57","volumn":"1.09\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.40","rise":"-1.27%","time":"01:58","volumn":"1.09\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.40","rise":"-1.27%","time":"01:59","volumn":"1.09\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.34","rise":"-1.30%","time":"02:00","volumn":"1.10\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.15","rise":"-1.37%","time":"02:01","volumn":"1.10\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.16","rise":"-1.37%","time":"02:02","volumn":"1.10\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.11","rise":"-1.38%","time":"02:03","volumn":"1.11\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.04","rise":"-1.41%","time":"02:04","volumn":"1.11\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.91","rise":"-1.46%","time":"02:05","volumn":"1.12\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.77","rise":"-1.51%","time":"02:06","volumn":"1.13\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.73","rise":"-1.53%","time":"02:07","volumn":"1.13\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.70","rise":"-1.54%","time":"02:08","volumn":"1.14\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.64","rise":"-1.56%","time":"02:09","volumn":"1.14\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.65","rise":"-1.56%","time":"02:10","volumn":"1.14\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.60","rise":"-1.58%","time":"02:11","volumn":"1.15\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.60","rise":"-1.58%","time":"02:12","volumn":"1.15\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.59","rise":"-1.58%","time":"02:13","volumn":"1.15\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.65","rise":"-1.56%","time":"02:14","volumn":"1.16\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.53","rise":"-1.61%","time":"02:15","volumn":"1.16\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.42","rise":"-1.65%","time":"02:16","volumn":"1.17\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.38","rise":"-1.66%","time":"02:17","volumn":"1.17\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.42","rise":"-1.65%","time":"02:18","volumn":"1.18\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.30","rise":"-1.70%","time":"02:19","volumn":"1.18\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.26","rise":"-1.71%","time":"02:20","volumn":"1.18\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.36","rise":"-1.67%","time":"02:21","volumn":"1.19\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.42","rise":"-1.65%","time":"02:22","volumn":"1.19\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.39","rise":"-1.66%","time":"02:23","volumn":"1.20\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.32","rise":"-1.69%","time":"02:24","volumn":"1.20\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.37","rise":"-1.67%","time":"02:25","volumn":"1.21\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.50","rise":"-1.62%","time":"02:26","volumn":"1.21\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.47","rise":"-1.63%","time":"02:27","volumn":"1.22\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.46","rise":"-1.63%","time":"02:28","volumn":"1.22\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.54","rise":"-1.61%","time":"02:29","volumn":"1.22\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.60","rise":"-1.58%","time":"02:30","volumn":"1.22\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.58","rise":"-1.59%","time":"02:31","volumn":"1.23\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.56","rise":"-1.60%","time":"02:32","volumn":"1.23\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.52","rise":"-1.61%","time":"02:33","volumn":"1.23\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.63","rise":"-1.57%","time":"02:34","volumn":"1.24\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.64","rise":"-1.56%","time":"02:35","volumn":"1.24\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.72","rise":"-1.53%","time":"02:36","volumn":"1.24\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.75","rise":"-1.52%","time":"02:37","volumn":"1.25\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.71","rise":"-1.54%","time":"02:38","volumn":"1.25\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.58","rise":"-1.59%","time":"02:39","volumn":"1.25\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.61","rise":"-1.58%","time":"02:40","volumn":"1.25\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.61","rise":"-1.57%","time":"02:41","volumn":"1.25\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.57","rise":"-1.59%","time":"02:42","volumn":"1.26\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.55","rise":"-1.60%","time":"02:43","volumn":"1.26\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.57","rise":"-1.59%","time":"02:44","volumn":"1.26\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.67","rise":"-1.55%","time":"02:45","volumn":"1.27\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.60","rise":"-1.58%","time":"02:46","volumn":"1.27\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.77","rise":"-1.52%","time":"02:47","volumn":"1.27\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.93","rise":"-1.45%","time":"02:48","volumn":"1.28\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.80","rise":"-1.50%","time":"02:49","volumn":"1.28\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.83","rise":"-1.49%","time":"02:50","volumn":"1.28\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.77","rise":"-1.52%","time":"02:51","volumn":"1.28\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.85","rise":"-1.48%","time":"02:52","volumn":"1.29\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.88","rise":"-1.47%","time":"02:53","volumn":"1.29\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.05","rise":"-1.41%","time":"02:54","volumn":"1.29\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.08","rise":"-1.40%","time":"02:55","volumn":"1.30\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.93","rise":"-1.45%","time":"02:56","volumn":"1.30\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"257.01","rise":"-1.42%","time":"02:57","volumn":"1.30\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.76","rise":"-1.52%","time":"02:58","volumn":"1.31\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.76","rise":"-1.52%","time":"02:59","volumn":"1.31\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.76","rise":"-1.52%","time":"03:00","volumn":"1.31\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.59","rise":"-1.58%","time":"03:01","volumn":"1.31\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.42","rise":"-1.65%","time":"03:02","volumn":"1.32\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.55","rise":"-1.60%","time":"03:03","volumn":"1.32\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.50","rise":"-1.62%","time":"03:04","volumn":"1.33\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.47","rise":"-1.63%","time":"03:05","volumn":"1.33\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.47","rise":"-1.63%","time":"03:06","volumn":"1.34\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.56","rise":"-1.59%","time":"03:07","volumn":"1.34\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.56","rise":"-1.60%","time":"03:08","volumn":"1.35\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.44","rise":"-1.64%","time":"03:09","volumn":"1.35\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.39","rise":"-1.66%","time":"03:10","volumn":"1.35\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.41","rise":"-1.65%","time":"03:11","volumn":"1.36\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.33","rise":"-1.68%","time":"03:12","volumn":"1.36\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.30","rise":"-1.69%","time":"03:13","volumn":"1.36\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.13","rise":"-1.76%","time":"03:14","volumn":"1.37\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.13","rise":"-1.76%","time":"03:15","volumn":"1.37\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.22","rise":"-1.73%","time":"03:16","volumn":"1.38\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.37","rise":"-1.67%","time":"03:17","volumn":"1.39\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.35","rise":"-1.68%","time":"03:18","volumn":"1.39\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.30","rise":"-1.70%","time":"03:19","volumn":"1.39\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.20","rise":"-1.73%","time":"03:20","volumn":"1.40\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.12","rise":"-1.76%","time":"03:21","volumn":"1.40\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.10","rise":"-1.77%","time":"03:22","volumn":"1.41\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.04","rise":"-1.80%","time":"03:23","volumn":"1.41\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.02","rise":"-1.80%","time":"03:24","volumn":"1.42\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.02","rise":"-1.80%","time":"03:25","volumn":"1.43\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.07","rise":"-1.78%","time":"03:26","volumn":"1.43\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.09","rise":"-1.77%","time":"03:27","volumn":"1.44\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.15","rise":"-1.75%","time":"03:28","volumn":"1.44\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.18","rise":"-1.74%","time":"03:29","volumn":"1.44\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.19","rise":"-1.74%","time":"03:30","volumn":"1.44\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.04","rise":"-1.80%","time":"03:31","volumn":"1.46\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.20","rise":"-1.73%","time":"03:32","volumn":"1.47\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.26","rise":"-1.71%","time":"03:33","volumn":"1.48\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.16","rise":"-1.75%","time":"03:34","volumn":"1.48\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.14","rise":"-1.76%","time":"03:35","volumn":"1.49\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.05","rise":"-1.79%","time":"03:36","volumn":"1.50\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"255.89","rise":"-1.85%","time":"03:37","volumn":"1.50\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"255.79","rise":"-1.89%","time":"03:38","volumn":"1.51\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"255.72","rise":"-1.92%","time":"03:39","volumn":"1.51\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"255.73","rise":"-1.91%","time":"03:40","volumn":"1.52\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"255.80","rise":"-1.89%","time":"03:41","volumn":"1.53\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"255.73","rise":"-1.92%","time":"03:42","volumn":"1.53\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"255.78","rise":"-1.89%","time":"03:43","volumn":"1.54\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"255.65","rise":"-1.95%","time":"03:44","volumn":"1.55\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"255.59","rise":"-1.97%","time":"03:45","volumn":"1.55\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"255.50","rise":"-2.00%","time":"03:46","volumn":"1.56\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"255.39","rise":"-2.04%","time":"03:47","volumn":"1.58\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"255.75","rise":"-1.91%","time":"03:48","volumn":"1.59\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"255.86","rise":"-1.86%","time":"03:49","volumn":"1.60\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"255.89","rise":"-1.85%","time":"03:50","volumn":"1.62\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"255.98","rise":"-1.82%","time":"03:51","volumn":"1.63\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"255.84","rise":"-1.87%","time":"03:52","volumn":"1.64\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"255.90","rise":"-1.85%","time":"03:53","volumn":"1.65\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"255.87","rise":"-1.86%","time":"03:54","volumn":"1.66\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"255.99","rise":"-1.81%","time":"03:55","volumn":"1.67\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.07","rise":"-1.78%","time":"03:56","volumn":"1.69\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.32","rise":"-1.69%","time":"03:57","volumn":"1.71\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.26","rise":"-1.71%","time":"03:58","volumn":"1.74\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.22","rise":"-1.73%","time":"03:59","volumn":"1.76\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"256.21","rise":"-1.73%","time":"04:00","volumn":"2.29\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u9ea6\u5f53\u52b3[MCD]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_MCD.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/MCD.html?from=360search","volume":"229.01\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/27","2024\/06\/07"]},"cy":{"o":["297.19","283.19","269.19","255.18","241.18"]},"cyrate":{"o":["4.36%","-0.56%","-5.47%","-10.39%","-15.31%"]},"p":[{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"284.77","rise":"0","time":"06\/27","volumn":"1.81\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"285.21","rise":"0.15%","time":"06\/28","volumn":"1.67\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"287.94","rise":"1.11%","time":"06\/29","volumn":"1.74\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"291.88","rise":"2.50%","time":"06\/30","volumn":"2.64\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"288.31","rise":"1.24%","time":"07\/03","volumn":"1.60\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"290.37","rise":"1.97%","time":"07\/05","volumn":"2.36\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"288.39","rise":"1.27%","time":"07\/06","volumn":"2.57\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"285.57","rise":"0.28%","time":"07\/07","volumn":"2.59\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"287.96","rise":"1.12%","time":"07\/10","volumn":"1.70\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"288.21","rise":"1.21%","time":"07\/11","volumn":"1.53\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"289.08","rise":"1.51%","time":"07\/12","volumn":"2.16\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"288.69","rise":"1.38%","time":"07\/13","volumn":"1.66\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"288.41","rise":"1.28%","time":"07\/14","volumn":"1.55\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"288.15","rise":"1.19%","time":"07\/17","volumn":"1.67\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"287.29","rise":"0.88%","time":"07\/18","volumn":"1.99\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"287.60","rise":"0.99%","time":"07\/19","volumn":"1.97\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"290.60","rise":"2.05%","time":"07\/20","volumn":"2.10\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"289.08","rise":"1.51%","time":"07\/21","volumn":"2.84\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"288.78","rise":"1.41%","time":"07\/24","volumn":"2.03\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"285.83","rise":"0.37%","time":"07\/25","volumn":"2.78\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"285.22","rise":"0.16%","time":"07\/26","volumn":"2.89\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"288.66","rise":"1.37%","time":"07\/27","volumn":"4.70\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"287.50","rise":"0.96%","time":"07\/28","volumn":"2.84\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"286.67","rise":"0.67%","time":"07\/31","volumn":"3.30\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"284.54","rise":"-0.08%","time":"08\/01","volumn":"1.92\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"283.09","rise":"-0.59%","time":"08\/02","volumn":"2.39\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"284.49","rise":"-0.10%","time":"08\/03","volumn":"1.91\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"280.49","rise":"-1.50%","time":"08\/04","volumn":"2.52\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"284.87","rise":"0.04%","time":"08\/07","volumn":"2.18\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"283.05","rise":"-0.60%","time":"08\/08","volumn":"1.95\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"281.70","rise":"-1.08%","time":"08\/09","volumn":"1.90\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"281.07","rise":"-1.30%","time":"08\/10","volumn":"2.44\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"282.09","rise":"-0.94%","time":"08\/11","volumn":"1.76\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"282.28","rise":"-0.87%","time":"08\/14","volumn":"1.71\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"281.77","rise":"-1.05%","time":"08\/15","volumn":"1.88\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"278.87","rise":"-2.07%","time":"08\/16","volumn":"1.82\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"275.33","rise":"-3.31%","time":"08\/17","volumn":"2.15\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"275.21","rise":"-3.36%","time":"08\/18","volumn":"2.62\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"273.51","rise":"-3.95%","time":"08\/21","volumn":"2.68\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"273.78","rise":"-3.86%","time":"08\/22","volumn":"2.05\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"275.34","rise":"-3.31%","time":"08\/23","volumn":"2.31\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"275.82","rise":"-3.14%","time":"08\/24","volumn":"2.01\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"278.05","rise":"-2.36%","time":"08\/25","volumn":"3.72\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"277.15","rise":"-2.68%","time":"08\/28","volumn":"2.32\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"277.06","rise":"-2.71%","time":"08\/29","volumn":"2.35\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"277.71","rise":"-2.48%","time":"08\/30","volumn":"2.41\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"276.14","rise":"-3.03%","time":"08\/31","volumn":"2.98\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"275.93","rise":"-3.10%","time":"09\/01","volumn":"2.14\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"274.15","rise":"-3.73%","time":"09\/05","volumn":"2.41\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"270.43","rise":"-5.04%","time":"09\/06","volumn":"2.71\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"273.32","rise":"-4.02%","time":"09\/07","volumn":"3.73\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"274.21","rise":"-3.71%","time":"09\/08","volumn":"2.35\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"274.75","rise":"-3.52%","time":"09\/11","volumn":"2.43\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"275.70","rise":"-3.19%","time":"09\/12","volumn":"1.45\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"276.76","rise":"-2.81%","time":"09\/13","volumn":"1.72\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"279.75","rise":"-1.76%","time":"09\/14","volumn":"2.22\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"273.22","rise":"-4.06%","time":"09\/15","volumn":"5.72\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"272.71","rise":"-4.23%","time":"09\/18","volumn":"2.88\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"273.12","rise":"-4.09%","time":"09\/19","volumn":"2.13\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"272.19","rise":"-4.42%","time":"09\/20","volumn":"1.98\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"266.21","rise":"-6.52%","time":"09\/21","volumn":"2.37\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"267.21","rise":"-6.17%","time":"09\/22","volumn":"1.96\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"264.77","rise":"-7.02%","time":"09\/25","volumn":"1.90\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"262.71","rise":"-7.75%","time":"09\/26","volumn":"2.25\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"258.63","rise":"-9.18%","time":"09\/27","volumn":"2.74\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"260.58","rise":"-8.49%","time":"09\/28","volumn":"2.18\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"258.43","rise":"-9.25%","time":"09\/29","volumn":"3.37\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"252.74","rise":"-11.25%","time":"10\/02","volumn":"4.42\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"249.48","rise":"-12.39%","time":"10\/03","volumn":"3.41\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"250.80","rise":"-11.93%","time":"10\/04","volumn":"2.82\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"247.22","rise":"-13.19%","time":"10\/05","volumn":"3.80\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"243.21","rise":"-14.59%","time":"10\/06","volumn":"5.13\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"244.91","rise":"-14.00%","time":"10\/09","volumn":"2.78\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"246.51","rise":"-13.44%","time":"10\/10","volumn":"3.13\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"245.91","rise":"-13.65%","time":"10\/11","volumn":"2.92\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"241.18","rise":"-15.31%","time":"10\/12","volumn":"3.53\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"243.30","rise":"-14.56%","time":"10\/13","volumn":"2.65\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"244.93","rise":"-13.99%","time":"10\/16","volumn":"2.77\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"246.13","rise":"-13.57%","time":"10\/17","volumn":"2.63\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"251.02","rise":"-11.85%","time":"10\/18","volumn":"4.56\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"253.37","rise":"-11.03%","time":"10\/19","volumn":"5.65\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"253.10","rise":"-11.12%","time":"10\/20","volumn":"3.78\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"249.74","rise":"-12.30%","time":"10\/23","volumn":"3.41\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"252.26","rise":"-11.42%","time":"10\/24","volumn":"2.47\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"253.02","rise":"-11.15%","time":"10\/25","volumn":"2.76\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"250.82","rise":"-11.92%","time":"10\/26","volumn":"2.70\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"250.75","rise":"-11.95%","time":"10\/27","volumn":"3.21\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"255.14","rise":"-10.40%","time":"10\/30","volumn":"6.30\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"257.16","rise":"-9.70%","time":"10\/31","volumn":"3.99\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"256.96","rise":"-9.77%","time":"11\/01","volumn":"3.54\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"261.84","rise":"-8.05%","time":"11\/02","volumn":"4.11\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"262.86","rise":"-7.69%","time":"11\/03","volumn":"3.13\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"263.90","rise":"-7.33%","time":"11\/06","volumn":"3.09\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"263.66","rise":"-7.41%","time":"11\/07","volumn":"2.36\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"262.48","rise":"-7.83%","time":"11\/08","volumn":"2.22\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"261.90","rise":"-8.03%","time":"11\/09","volumn":"2.50\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"262.78","rise":"-7.72%","time":"11\/10","volumn":"2.66\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"264.19","rise":"-7.23%","time":"11\/13","volumn":"2.59\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"266.48","rise":"-6.42%","time":"11\/14","volumn":"2.65\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"265.38","rise":"-6.81%","time":"11\/15","volumn":"2.58\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"271.11","rise":"-4.80%","time":"11\/16","volumn":"3.59\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"270.74","rise":"-4.93%","time":"11\/17","volumn":"2.60\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"274.02","rise":"-3.77%","time":"11\/20","volumn":"3.50\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"275.46","rise":"-3.27%","time":"11\/21","volumn":"2.94\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"276.92","rise":"-2.76%","time":"11\/22","volumn":"2.28\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"277.49","rise":"-2.56%","time":"11\/24","volumn":"1.19\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"276.83","rise":"-2.79%","time":"11\/27","volumn":"3.70\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"277.08","rise":"-2.70%","time":"11\/28","volumn":"2.20\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"275.37","rise":"-3.30%","time":"11\/29","volumn":"2.43\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"278.50","rise":"-2.20%","time":"11\/30","volumn":"5.03\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"282.62","rise":"-0.75%","time":"12\/01","volumn":"4.97\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"282.79","rise":"-0.70%","time":"12\/04","volumn":"3.52\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"283.20","rise":"-0.55%","time":"12\/05","volumn":"3.00\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"283.52","rise":"-0.44%","time":"12\/06","volumn":"2.76\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"283.45","rise":"-0.46%","time":"12\/07","volumn":"3.13\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"282.19","rise":"-0.91%","time":"12\/08","volumn":"3.62\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"285.81","rise":"0.37%","time":"12\/11","volumn":"3.35\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"288.08","rise":"1.16%","time":"12\/12","volumn":"2.25\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"292.59","rise":"2.75%","time":"12\/13","volumn":"3.29\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"286.68","rise":"0.67%","time":"12\/14","volumn":"4.63\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"283.93","rise":"-0.29%","time":"12\/15","volumn":"6.32\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"286.89","rise":"0.74%","time":"12\/18","volumn":"2.49\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"287.39","rise":"0.92%","time":"12\/19","volumn":"2.05\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"285.65","rise":"0.31%","time":"12\/20","volumn":"2.40\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"288.05","rise":"1.15%","time":"12\/21","volumn":"2.31\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"288.36","rise":"1.26%","time":"12\/22","volumn":"1.70\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"289.52","rise":"1.67%","time":"12\/26","volumn":"1.38\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"291.21","rise":"2.26%","time":"12\/27","volumn":"1.89\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"292.50","rise":"2.71%","time":"12\/28","volumn":"1.91\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"293.17","rise":"2.95%","time":"12\/29","volumn":"2.23\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"293.70","rise":"3.14%","time":"01\/02","volumn":"4.46\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"291.05","rise":"2.21%","time":"01\/03","volumn":"3.11\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"288.40","rise":"1.27%","time":"01\/04","volumn":"4.61\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"285.65","rise":"0.31%","time":"01\/05","volumn":"3.41\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"288.56","rise":"1.33%","time":"01\/08","volumn":"3.10\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"287.53","rise":"0.97%","time":"01\/09","volumn":"2.18\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"290.75","rise":"2.10%","time":"01\/10","volumn":"2.20\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"290.81","rise":"2.12%","time":"01\/11","volumn":"2.05\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"290.13","rise":"1.88%","time":"01\/12","volumn":"1.71\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"287.75","rise":"1.05%","time":"01\/16","volumn":"2.86\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"287.82","rise":"1.07%","time":"01\/17","volumn":"2.01\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"291.02","rise":"2.19%","time":"01\/18","volumn":"2.22\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"297.19","rise":"4.36%","time":"01\/19","volumn":"4.24\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"295.07","rise":"3.62%","time":"01\/22","volumn":"3.25\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"296.71","rise":"4.19%","time":"01\/23","volumn":"1.87\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"297.10","rise":"4.33%","time":"01\/24","volumn":"3.21\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"293.87","rise":"3.20%","time":"01\/25","volumn":"3.22\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"288.92","rise":"1.46%","time":"01\/26","volumn":"4.21\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"288.97","rise":"1.47%","time":"01\/29","volumn":"3.90\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"291.31","rise":"2.30%","time":"01\/30","volumn":"2.52\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"289.38","rise":"1.62%","time":"01\/31","volumn":"3.48\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"294.74","rise":"3.50%","time":"02\/01","volumn":"3.38\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"293.71","rise":"3.14%","time":"02\/02","volumn":"3.97\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"282.63","rise":"-0.75%","time":"02\/05","volumn":"7.57\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"281.31","rise":"-1.22%","time":"02\/06","volumn":"5.93\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"283.99","rise":"-0.27%","time":"02\/07","volumn":"3.95\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"288.59","rise":"1.34%","time":"02\/08","volumn":"4.60\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"286.13","rise":"0.48%","time":"02\/09","volumn":"3.32\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"286.10","rise":"0.47%","time":"02\/12","volumn":"2.39\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"283.77","rise":"-0.35%","time":"02\/13","volumn":"2.76\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"284.83","rise":"0.02%","time":"02\/14","volumn":"2.14\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"288.52","rise":"1.32%","time":"02\/15","volumn":"2.40\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"288.68","rise":"1.37%","time":"02\/16","volumn":"2.84\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"289.31","rise":"1.59%","time":"02\/20","volumn":"2.26\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"290.57","rise":"2.04%","time":"02\/21","volumn":"2.08\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"292.58","rise":"2.74%","time":"02\/22","volumn":"3.15\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"294.41","rise":"3.39%","time":"02\/23","volumn":"2.20\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"293.78","rise":"3.16%","time":"02\/26","volumn":"2.59\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"290.42","rise":"1.98%","time":"02\/27","volumn":"2.81\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"291.85","rise":"2.49%","time":"02\/28","volumn":"2.51\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"290.61","rise":"2.05%","time":"02\/29","volumn":"3.60\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"289.06","rise":"1.51%","time":"03\/01","volumn":"3.03\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"289.27","rise":"1.58%","time":"03\/04","volumn":"2.83\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"290.87","rise":"2.14%","time":"03\/05","volumn":"2.97\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"291.26","rise":"2.28%","time":"03\/06","volumn":"2.35\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"289.44","rise":"1.64%","time":"03\/07","volumn":"2.24\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"290.88","rise":"2.15%","time":"03\/08","volumn":"2.48\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"293.15","rise":"2.94%","time":"03\/11","volumn":"2.89\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"292.64","rise":"2.76%","time":"03\/12","volumn":"2.23\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"281.19","rise":"-1.26%","time":"03\/13","volumn":"5.44\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"280.06","rise":"-1.65%","time":"03\/14","volumn":"4.66\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"277.47","rise":"-2.56%","time":"03\/15","volumn":"5.07\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"276.91","rise":"-2.76%","time":"03\/18","volumn":"3.32\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"281.20","rise":"-1.25%","time":"03\/19","volumn":"4.06\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"282.78","rise":"-0.70%","time":"03\/20","volumn":"2.87\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"281.86","rise":"-1.02%","time":"03\/21","volumn":"3.65\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"280.96","rise":"-1.34%","time":"03\/22","volumn":"2.56\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"276.95","rise":"-2.75%","time":"03\/25","volumn":"2.99\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"276.95","rise":"-2.75%","time":"03\/26","volumn":"2.57\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"280.35","rise":"-1.55%","time":"03\/27","volumn":"2.60\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"280.28","rise":"-1.58%","time":"03\/28","volumn":"3.45\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"278.55","rise":"-2.18%","time":"04\/01","volumn":"2.41\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"276.07","rise":"-3.06%","time":"04\/02","volumn":"2.91\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"273.87","rise":"-3.83%","time":"04\/03","volumn":"2.75\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"268.42","rise":"-5.74%","time":"04\/04","volumn":"4.10\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"265.02","rise":"-6.94%","time":"04\/05","volumn":"6.82\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"265.89","rise":"-6.63%","time":"04\/08","volumn":"3.75\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"267.77","rise":"-5.97%","time":"04\/09","volumn":"3.94\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"267.00","rise":"-6.24%","time":"04\/10","volumn":"3.82\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"266.95","rise":"-6.26%","time":"04\/11","volumn":"2.52\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"265.72","rise":"-6.69%","time":"04\/12","volumn":"2.71\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"264.56","rise":"-7.10%","time":"04\/15","volumn":"3.69\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"263.76","rise":"-7.38%","time":"04\/16","volumn":"2.91\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"268.28","rise":"-5.79%","time":"04\/17","volumn":"3.38\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"269.31","rise":"-5.43%","time":"04\/18","volumn":"3.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"270.32","rise":"-5.07%","time":"04\/19","volumn":"3.02\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"273.91","rise":"-3.81%","time":"04\/22","volumn":"3.13\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"275.21","rise":"-3.36%","time":"04\/23","volumn":"3.28\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"275.08","rise":"-3.40%","time":"04\/24","volumn":"4.07\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"273.93","rise":"-3.81%","time":"04\/25","volumn":"4.18\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"271.42","rise":"-4.69%","time":"04\/26","volumn":"3.64\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"271.88","rise":"-4.53%","time":"04\/29","volumn":"3.19\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"271.37","rise":"-4.71%","time":"04\/30","volumn":"6.89\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"272.76","rise":"-4.22%","time":"05\/01","volumn":"4.84\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"271.61","rise":"-4.62%","time":"05\/02","volumn":"3.08\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"268.65","rise":"-5.66%","time":"05\/03","volumn":"2.64\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"267.63","rise":"-6.02%","time":"05\/06","volumn":"2.48\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"265.83","rise":"-6.65%","time":"05\/07","volumn":"3.16\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"266.82","rise":"-6.30%","time":"05\/08","volumn":"3.26\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"266.28","rise":"-6.49%","time":"05\/09","volumn":"3.14\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"273.33","rise":"-4.02%","time":"05\/10","volumn":"4.98\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"269.65","rise":"-5.31%","time":"05\/13","volumn":"3.84\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"268.99","rise":"-5.54%","time":"05\/14","volumn":"3.14\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"272.20","rise":"-4.41%","time":"05\/15","volumn":"2.98\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"271.84","rise":"-4.54%","time":"05\/16","volumn":"2.34\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"270.71","rise":"-4.94%","time":"05\/17","volumn":"2.45\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"266.20","rise":"-6.52%","time":"05\/20","volumn":"2.65\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"264.20","rise":"-7.22%","time":"05\/21","volumn":"2.36\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"264.10","rise":"-7.26%","time":"05\/22","volumn":"1.91\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"256.26","rise":"-10.01%","time":"05\/23","volumn":"5.64\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"256.44","rise":"-9.95%","time":"05\/24","volumn":"3.38\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"251.87","rise":"-11.55%","time":"05\/28","volumn":"4.32\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"247.70","rise":"-13.02%","time":"05\/29","volumn":"4.03\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"250.40","rise":"-12.07%","time":"05\/30","volumn":"3.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"257.22","rise":"-9.67%","time":"05\/31","volumn":"6.13\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"259.75","rise":"-8.79%","time":"06\/03","volumn":"4.34\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"262.72","rise":"-7.74%","time":"06\/04","volumn":"4.59\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"259.99","rise":"-8.70%","time":"06\/05","volumn":"4.14\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"260.72","rise":"-8.45%","time":"06\/06","volumn":"3.35\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"256.21","rise":"-10.03%","time":"06\/07","volumn":"2.29\u4e07"}],"points":"240"}}
- 意见反馈
- 页面反馈