希尔顿酒店官方网站
希尔顿酒店集团免费在线预订希尔顿旗下所有酒店,灵活房价!屡获殊荣的宾客忠诚度计划“希尔顿荣誉客会“,会员能够以积分兑换酒店入住、高档商品和亚马逊商店的积分...
为你推荐
{"amount":"2.79\u4ebf","changeAmount":"-2.56","close":"200.60","currentPrice":"198.03","currenttime":"2024-06-04 04:00:02","e":{"@attributes":{"datetime":"2024-06-04 04:00:02","e1":"198.03","e2":"-2.56","e3":"(-1.28%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/28","05\/29","05\/30","05\/31","06\/01"]},"cy":{"o":["203.68","201.49","199.30","197.12","194.93"]},"cyrate":{"o":["0.54%","-0.54%","-1.62%","-2.70%","-3.78%"]},"p":[{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"202.59","rise":"0","time":"02:35","volumn":"43.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"202.69","rise":"0.05%","time":"02:40","volumn":"47.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"202.80","rise":"0.10%","time":"02:45","volumn":"79.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"202.84","rise":"0.13%","time":"02:50","volumn":"38.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"202.91","rise":"0.16%","time":"02:55","volumn":"70.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"202.96","rise":"0.18%","time":"03:00","volumn":"30.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"202.59","rise":"0.00%","time":"03:05","volumn":"132.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"202.69","rise":"0.05%","time":"03:10","volumn":"35.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"202.64","rise":"0.02%","time":"03:15","volumn":"40.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"202.86","rise":"0.13%","time":"03:20","volumn":"97.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"202.91","rise":"0.16%","time":"03:25","volumn":"67.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"202.96","rise":"0.18%","time":"03:30","volumn":"135.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"203.05","rise":"0.23%","time":"03:35","volumn":"85.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"203.16","rise":"0.28%","time":"03:40","volumn":"77.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"203.02","rise":"0.21%","time":"03:45","volumn":"90.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"203.22","rise":"0.31%","time":"03:50","volumn":"232.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"203.15","rise":"0.28%","time":"03:55","volumn":"1213.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"203.24","rise":"0.32%","time":"04:00","volumn":"4046.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"202.02","rise":"-0.28%","time":"21:35","volumn":"266.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"202.09","rise":"-0.24%","time":"21:40","volumn":"256.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"203.60","rise":"0.50%","time":"21:45","volumn":"220.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"203.68","rise":"0.54%","time":"21:50","volumn":"87.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"203.43","rise":"0.41%","time":"21:55","volumn":"352.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"202.78","rise":"0.09%","time":"22:00","volumn":"146.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"203.45","rise":"0.42%","time":"22:05","volumn":"184.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"203.06","rise":"0.23%","time":"22:10","volumn":"84.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"202.91","rise":"0.16%","time":"22:15","volumn":"79.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"202.62","rise":"0.01%","time":"22:20","volumn":"69.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"202.22","rise":"-0.18%","time":"22:25","volumn":"101.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"202.45","rise":"-0.07%","time":"22:30","volumn":"86.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"202.31","rise":"-0.14%","time":"22:35","volumn":"82.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"201.97","rise":"-0.31%","time":"22:40","volumn":"68.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"202.35","rise":"-0.12%","time":"22:45","volumn":"82.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"202.79","rise":"0.10%","time":"22:50","volumn":"92.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"202.60","rise":"0.01%","time":"22:55","volumn":"91.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"202.22","rise":"-0.18%","time":"23:00","volumn":"139.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"202.17","rise":"-0.21%","time":"23:05","volumn":"85.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"202.40","rise":"-0.10%","time":"23:10","volumn":"52.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"202.39","rise":"-0.10%","time":"23:15","volumn":"80.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"202.26","rise":"-0.16%","time":"23:20","volumn":"82.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"202.17","rise":"-0.21%","time":"23:25","volumn":"97.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"202.08","rise":"-0.25%","time":"23:30","volumn":"51.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"201.97","rise":"-0.31%","time":"23:35","volumn":"93.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"201.75","rise":"-0.41%","time":"23:40","volumn":"36.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"201.83","rise":"-0.38%","time":"23:45","volumn":"86.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"201.68","rise":"-0.45%","time":"23:50","volumn":"55.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"201.68","rise":"-0.45%","time":"23:55","volumn":"65.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"201.72","rise":"-0.43%","time":"00:00","volumn":"59.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"201.50","rise":"-0.54%","time":"00:05","volumn":"69.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"201.36","rise":"-0.61%","time":"00:10","volumn":"54.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"201.46","rise":"-0.56%","time":"00:15","volumn":"72.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"201.40","rise":"-0.59%","time":"00:20","volumn":"56.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"201.32","rise":"-0.63%","time":"00:25","volumn":"36.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"201.09","rise":"-0.74%","time":"00:30","volumn":"118.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.99","rise":"-0.79%","time":"00:35","volumn":"38.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"201.12","rise":"-0.73%","time":"00:40","volumn":"90.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"201.23","rise":"-0.67%","time":"00:45","volumn":"44.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"201.17","rise":"-0.70%","time":"00:50","volumn":"79.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"201.19","rise":"-0.69%","time":"00:55","volumn":"40.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.97","rise":"-0.80%","time":"01:00","volumn":"61.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.35","rise":"-1.11%","time":"01:05","volumn":"83.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.66","rise":"-0.95%","time":"01:10","volumn":"38.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.71","rise":"-0.93%","time":"01:15","volumn":"34.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.66","rise":"-0.95%","time":"01:20","volumn":"54.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.66","rise":"-0.95%","time":"01:25","volumn":"60.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.25","rise":"-1.16%","time":"01:30","volumn":"100.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.13","rise":"-1.21%","time":"01:35","volumn":"91.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.13","rise":"-1.21%","time":"01:40","volumn":"120.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.00","rise":"-1.28%","time":"01:45","volumn":"75.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.82","rise":"-1.37%","time":"01:50","volumn":"92.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.12","rise":"-1.22%","time":"01:55","volumn":"87.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.96","rise":"-1.30%","time":"02:00","volumn":"98.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.85","rise":"-1.35%","time":"02:05","volumn":"106.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.63","rise":"-1.46%","time":"02:10","volumn":"83.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.63","rise":"-1.46%","time":"02:15","volumn":"108.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.61","rise":"-1.47%","time":"02:20","volumn":"99.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.76","rise":"-1.40%","time":"02:25","volumn":"83.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.91","rise":"-1.32%","time":"02:30","volumn":"82.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.68","rise":"-1.44%","time":"02:35","volumn":"80.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.42","rise":"-1.56%","time":"02:40","volumn":"73.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.58","rise":"-1.49%","time":"02:45","volumn":"60.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.80","rise":"-1.38%","time":"02:50","volumn":"101.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.77","rise":"-1.39%","time":"02:55","volumn":"49.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.98","rise":"-1.29%","time":"03:00","volumn":"91.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.90","rise":"-1.33%","time":"03:05","volumn":"74.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.90","rise":"-1.33%","time":"03:10","volumn":"70.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.56","rise":"-1.50%","time":"03:15","volumn":"262.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.53","rise":"-1.51%","time":"03:20","volumn":"80.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.65","rise":"-1.45%","time":"03:25","volumn":"86.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.87","rise":"-1.35%","time":"03:30","volumn":"94.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.85","rise":"-1.35%","time":"03:35","volumn":"130.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.72","rise":"-1.42%","time":"03:40","volumn":"121.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.78","rise":"-1.39%","time":"03:45","volumn":"121.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.70","rise":"-1.43%","time":"03:50","volumn":"259.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.88","rise":"-1.34%","time":"03:55","volumn":"363.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.00","rise":"-1.28%","time":"04:00","volumn":"3610.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"197.79","rise":"-2.37%","time":"21:35","volumn":"189.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"197.43","rise":"-2.55%","time":"21:40","volumn":"103.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"197.28","rise":"-2.62%","time":"21:45","volumn":"221.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"196.95","rise":"-2.78%","time":"21:50","volumn":"228.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"196.75","rise":"-2.88%","time":"21:55","volumn":"97.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"196.76","rise":"-2.88%","time":"22:00","volumn":"107.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"196.24","rise":"-3.14%","time":"22:05","volumn":"140.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"196.13","rise":"-3.19%","time":"22:10","volumn":"333.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"196.19","rise":"-3.16%","time":"22:15","volumn":"190.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"195.98","rise":"-3.26%","time":"22:20","volumn":"224.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"195.90","rise":"-3.30%","time":"22:25","volumn":"299.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"196.52","rise":"-2.99%","time":"22:30","volumn":"178.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"196.60","rise":"-2.96%","time":"22:35","volumn":"1573.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"196.25","rise":"-3.13%","time":"22:40","volumn":"215.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"196.43","rise":"-3.04%","time":"22:45","volumn":"295.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"196.02","rise":"-3.24%","time":"22:50","volumn":"139.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"195.97","rise":"-3.27%","time":"22:55","volumn":"132.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"195.95","rise":"-3.28%","time":"23:00","volumn":"160.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"196.34","rise":"-3.09%","time":"23:05","volumn":"305.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"196.49","rise":"-3.01%","time":"23:10","volumn":"90.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"196.03","rise":"-3.24%","time":"23:15","volumn":"101.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"195.82","rise":"-3.34%","time":"23:20","volumn":"183.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"195.94","rise":"-3.28%","time":"23:25","volumn":"243.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"196.08","rise":"-3.21%","time":"23:30","volumn":"140.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"196.37","rise":"-3.07%","time":"23:35","volumn":"184.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"196.61","rise":"-2.95%","time":"23:40","volumn":"67.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"196.55","rise":"-2.98%","time":"23:45","volumn":"97.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"196.07","rise":"-3.22%","time":"23:50","volumn":"120.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"196.40","rise":"-3.06%","time":"23:55","volumn":"76.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"196.17","rise":"-3.17%","time":"00:00","volumn":"74.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"196.09","rise":"-3.21%","time":"00:05","volumn":"60.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"195.99","rise":"-3.26%","time":"00:10","volumn":"174.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"196.25","rise":"-3.13%","time":"00:15","volumn":"149.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"196.38","rise":"-3.07%","time":"00:20","volumn":"64.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"196.50","rise":"-3.01%","time":"00:25","volumn":"60.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"196.57","rise":"-2.97%","time":"00:30","volumn":"49.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"196.54","rise":"-2.99%","time":"00:35","volumn":"191.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"196.59","rise":"-2.96%","time":"00:40","volumn":"112.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"196.58","rise":"-2.97%","time":"00:45","volumn":"68.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"196.82","rise":"-2.85%","time":"00:50","volumn":"78.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"196.72","rise":"-2.90%","time":"00:55","volumn":"76.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"196.74","rise":"-2.89%","time":"01:00","volumn":"57.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"196.44","rise":"-3.04%","time":"01:05","volumn":"50.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"196.38","rise":"-3.06%","time":"01:10","volumn":"74.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"196.42","rise":"-3.05%","time":"01:15","volumn":"51.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"196.43","rise":"-3.04%","time":"01:20","volumn":"68.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"196.58","rise":"-2.97%","time":"01:25","volumn":"68.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"196.63","rise":"-2.94%","time":"01:30","volumn":"113.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"196.63","rise":"-2.94%","time":"01:35","volumn":"122.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"196.58","rise":"-2.97%","time":"01:40","volumn":"82.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"196.42","rise":"-3.05%","time":"01:45","volumn":"61.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"196.69","rise":"-2.91%","time":"01:50","volumn":"57.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"196.97","rise":"-2.77%","time":"01:55","volumn":"67.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"197.15","rise":"-2.69%","time":"02:00","volumn":"55.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"196.73","rise":"-2.89%","time":"02:05","volumn":"207.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"196.75","rise":"-2.89%","time":"02:10","volumn":"109.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"196.63","rise":"-2.94%","time":"02:15","volumn":"115.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"196.47","rise":"-3.02%","time":"02:20","volumn":"183.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"196.52","rise":"-3.00%","time":"02:25","volumn":"138.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"196.37","rise":"-3.07%","time":"02:30","volumn":"131.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"196.29","rise":"-3.11%","time":"02:35","volumn":"156.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"196.35","rise":"-3.08%","time":"02:40","volumn":"147.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"196.50","rise":"-3.01%","time":"02:45","volumn":"118.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"196.38","rise":"-3.07%","time":"02:50","volumn":"134.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"196.51","rise":"-3.00%","time":"02:55","volumn":"64.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"196.29","rise":"-3.11%","time":"03:00","volumn":"200.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"196.46","rise":"-3.03%","time":"03:05","volumn":"114.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"196.05","rise":"-3.23%","time":"03:10","volumn":"230.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"196.19","rise":"-3.16%","time":"03:15","volumn":"252.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"196.20","rise":"-3.16%","time":"03:20","volumn":"212.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"196.42","rise":"-3.05%","time":"03:25","volumn":"152.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"196.47","rise":"-3.02%","time":"03:30","volumn":"207.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"196.34","rise":"-3.09%","time":"03:35","volumn":"339.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"196.36","rise":"-3.08%","time":"03:40","volumn":"182.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"196.51","rise":"-3.00%","time":"03:45","volumn":"256.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"196.43","rise":"-3.04%","time":"03:50","volumn":"375.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"196.54","rise":"-2.99%","time":"03:55","volumn":"726.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"196.48","rise":"-3.02%","time":"04:00","volumn":"5354.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"197.46","rise":"-2.53%","time":"21:35","volumn":"357.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"196.37","rise":"-3.07%","time":"21:40","volumn":"87.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"196.05","rise":"-3.23%","time":"21:45","volumn":"171.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"195.37","rise":"-3.56%","time":"21:50","volumn":"86.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"195.94","rise":"-3.28%","time":"21:55","volumn":"197.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"196.00","rise":"-3.25%","time":"22:00","volumn":"109.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"196.20","rise":"-3.15%","time":"22:05","volumn":"154.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"196.12","rise":"-3.19%","time":"22:10","volumn":"243.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"195.97","rise":"-3.27%","time":"22:15","volumn":"153.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"195.74","rise":"-3.38%","time":"22:20","volumn":"92.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"195.87","rise":"-3.32%","time":"22:25","volumn":"90.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"195.72","rise":"-3.39%","time":"22:30","volumn":"60.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"195.70","rise":"-3.40%","time":"22:35","volumn":"98.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"195.42","rise":"-3.54%","time":"22:40","volumn":"69.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"195.38","rise":"-3.56%","time":"22:45","volumn":"126.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"195.64","rise":"-3.43%","time":"22:50","volumn":"105.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"195.21","rise":"-3.64%","time":"22:55","volumn":"200.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"195.19","rise":"-3.65%","time":"23:00","volumn":"142.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"195.32","rise":"-3.59%","time":"23:05","volumn":"254.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"195.36","rise":"-3.57%","time":"23:10","volumn":"81.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"195.37","rise":"-3.56%","time":"23:15","volumn":"139.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"195.43","rise":"-3.53%","time":"23:20","volumn":"147.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"195.75","rise":"-3.38%","time":"23:25","volumn":"204.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"195.76","rise":"-3.37%","time":"23:30","volumn":"61.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"195.66","rise":"-3.42%","time":"23:35","volumn":"127.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"195.46","rise":"-3.52%","time":"23:40","volumn":"116.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"195.20","rise":"-3.65%","time":"23:45","volumn":"53.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"195.20","rise":"-3.65%","time":"23:50","volumn":"75.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"194.93","rise":"-3.78%","time":"23:55","volumn":"171.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"195.27","rise":"-3.61%","time":"00:00","volumn":"90.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"195.28","rise":"-3.61%","time":"00:05","volumn":"114.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"195.56","rise":"-3.47%","time":"00:10","volumn":"131.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"195.63","rise":"-3.44%","time":"00:15","volumn":"91.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"195.40","rise":"-3.55%","time":"00:20","volumn":"139.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"195.39","rise":"-3.55%","time":"00:25","volumn":"206.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"195.24","rise":"-3.63%","time":"00:30","volumn":"106.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"195.56","rise":"-3.47%","time":"00:35","volumn":"135.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"195.76","rise":"-3.37%","time":"00:40","volumn":"379.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"196.09","rise":"-3.21%","time":"00:45","volumn":"231.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"195.81","rise":"-3.34%","time":"00:50","volumn":"313.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"196.07","rise":"-3.22%","time":"00:55","volumn":"220.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"196.02","rise":"-3.24%","time":"01:00","volumn":"108.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"196.09","rise":"-3.21%","time":"01:05","volumn":"171.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"196.20","rise":"-3.16%","time":"01:10","volumn":"58.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"196.41","rise":"-3.05%","time":"01:15","volumn":"79.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"196.34","rise":"-3.09%","time":"01:20","volumn":"74.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"196.23","rise":"-3.14%","time":"01:25","volumn":"109.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"196.31","rise":"-3.10%","time":"01:30","volumn":"64.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"196.13","rise":"-3.19%","time":"01:35","volumn":"238.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"196.40","rise":"-3.06%","time":"01:40","volumn":"162.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"196.54","rise":"-2.99%","time":"01:45","volumn":"166.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"196.45","rise":"-3.03%","time":"01:50","volumn":"107.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"196.40","rise":"-3.06%","time":"01:55","volumn":"202.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"196.50","rise":"-3.01%","time":"02:00","volumn":"88.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"196.40","rise":"-3.06%","time":"02:05","volumn":"127.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"196.42","rise":"-3.05%","time":"02:10","volumn":"735.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"196.54","rise":"-2.98%","time":"02:15","volumn":"704.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"196.37","rise":"-3.07%","time":"02:20","volumn":"366.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"196.02","rise":"-3.24%","time":"02:25","volumn":"134.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"196.02","rise":"-3.24%","time":"02:30","volumn":"72.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"196.01","rise":"-3.25%","time":"02:35","volumn":"43.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"195.94","rise":"-3.28%","time":"02:40","volumn":"59.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"195.91","rise":"-3.29%","time":"02:45","volumn":"105.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"196.02","rise":"-3.24%","time":"02:50","volumn":"76.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"195.90","rise":"-3.30%","time":"02:55","volumn":"88.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"195.90","rise":"-3.30%","time":"03:00","volumn":"168.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"196.00","rise":"-3.25%","time":"03:05","volumn":"141.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"195.93","rise":"-3.29%","time":"03:10","volumn":"202.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"196.10","rise":"-3.20%","time":"03:15","volumn":"243.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"195.97","rise":"-3.27%","time":"03:20","volumn":"169.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"195.78","rise":"-3.36%","time":"03:25","volumn":"108.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"195.84","rise":"-3.33%","time":"03:30","volumn":"100.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"195.84","rise":"-3.33%","time":"03:35","volumn":"129.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"195.66","rise":"-3.42%","time":"03:40","volumn":"111.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"195.95","rise":"-3.28%","time":"03:45","volumn":"185.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"195.69","rise":"-3.41%","time":"03:50","volumn":"166.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"196.06","rise":"-3.22%","time":"03:55","volumn":"379.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"196.53","rise":"-2.99%","time":"04:00","volumn":"3643.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"197.22","rise":"-2.65%","time":"21:35","volumn":"156.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"197.74","rise":"-2.39%","time":"21:40","volumn":"82.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"197.71","rise":"-2.41%","time":"21:45","volumn":"50.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"197.05","rise":"-2.73%","time":"21:50","volumn":"219.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"197.22","rise":"-2.65%","time":"21:55","volumn":"140.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"197.01","rise":"-2.75%","time":"22:00","volumn":"97.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"197.52","rise":"-2.50%","time":"22:05","volumn":"254.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"197.39","rise":"-2.57%","time":"22:10","volumn":"198.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"197.10","rise":"-2.71%","time":"22:15","volumn":"85.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"197.03","rise":"-2.74%","time":"22:20","volumn":"98.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"197.08","rise":"-2.72%","time":"22:25","volumn":"145.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"197.02","rise":"-2.75%","time":"22:30","volumn":"110.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"196.92","rise":"-2.80%","time":"22:35","volumn":"167.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"196.99","rise":"-2.76%","time":"22:40","volumn":"82.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"196.92","rise":"-2.80%","time":"22:45","volumn":"225.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"196.68","rise":"-2.92%","time":"22:50","volumn":"121.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"196.36","rise":"-3.08%","time":"22:55","volumn":"89.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"196.64","rise":"-2.94%","time":"23:00","volumn":"103.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"196.71","rise":"-2.90%","time":"23:05","volumn":"223.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"197.30","rise":"-2.61%","time":"23:10","volumn":"169.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"197.49","rise":"-2.52%","time":"23:15","volumn":"178.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"197.02","rise":"-2.75%","time":"23:20","volumn":"96.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"197.04","rise":"-2.74%","time":"23:25","volumn":"142.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"197.13","rise":"-2.70%","time":"23:30","volumn":"166.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"197.10","rise":"-2.71%","time":"23:35","volumn":"363.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"197.03","rise":"-2.74%","time":"23:40","volumn":"74.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"197.14","rise":"-2.69%","time":"23:45","volumn":"218.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"197.37","rise":"-2.58%","time":"23:50","volumn":"150.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"197.50","rise":"-2.51%","time":"23:55","volumn":"222.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"197.55","rise":"-2.49%","time":"00:00","volumn":"103.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"197.09","rise":"-2.71%","time":"00:05","volumn":"193.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"197.12","rise":"-2.70%","time":"00:10","volumn":"176.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"197.27","rise":"-2.62%","time":"00:15","volumn":"140.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"197.36","rise":"-2.58%","time":"00:20","volumn":"170.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"197.38","rise":"-2.57%","time":"00:25","volumn":"98.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"197.60","rise":"-2.46%","time":"00:30","volumn":"162.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"197.72","rise":"-2.40%","time":"00:35","volumn":"109.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"197.45","rise":"-2.54%","time":"00:40","volumn":"133.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"197.14","rise":"-2.69%","time":"00:45","volumn":"581.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"197.29","rise":"-2.62%","time":"00:50","volumn":"101.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"197.19","rise":"-2.67%","time":"00:55","volumn":"95.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"197.50","rise":"-2.51%","time":"01:00","volumn":"57.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"197.57","rise":"-2.48%","time":"01:05","volumn":"80.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"197.57","rise":"-2.48%","time":"01:10","volumn":"264.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"197.44","rise":"-2.54%","time":"01:15","volumn":"83.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"197.49","rise":"-2.52%","time":"01:20","volumn":"213.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"197.66","rise":"-2.43%","time":"01:25","volumn":"108.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"197.75","rise":"-2.39%","time":"01:30","volumn":"108.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"197.60","rise":"-2.46%","time":"01:35","volumn":"325.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"197.66","rise":"-2.43%","time":"01:40","volumn":"245.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"197.85","rise":"-2.34%","time":"01:45","volumn":"290.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"197.86","rise":"-2.33%","time":"01:50","volumn":"216.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"197.65","rise":"-2.44%","time":"01:55","volumn":"142.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"197.75","rise":"-2.39%","time":"02:00","volumn":"188.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"197.74","rise":"-2.40%","time":"02:05","volumn":"88.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"197.85","rise":"-2.34%","time":"02:10","volumn":"123.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"198.09","rise":"-2.22%","time":"02:15","volumn":"195.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"198.19","rise":"-2.17%","time":"02:20","volumn":"95.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"198.14","rise":"-2.20%","time":"02:25","volumn":"97.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"198.00","rise":"-2.27%","time":"02:30","volumn":"123.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"198.04","rise":"-2.25%","time":"02:35","volumn":"121.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"198.23","rise":"-2.15%","time":"02:40","volumn":"117.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"198.34","rise":"-2.10%","time":"02:45","volumn":"104.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"198.35","rise":"-2.09%","time":"02:50","volumn":"84.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"198.33","rise":"-2.10%","time":"02:55","volumn":"116.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"198.34","rise":"-2.10%","time":"03:00","volumn":"179.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"198.18","rise":"-2.18%","time":"03:05","volumn":"121.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"198.49","rise":"-2.02%","time":"03:10","volumn":"191.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"198.37","rise":"-2.09%","time":"03:15","volumn":"299.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"198.40","rise":"-2.07%","time":"03:20","volumn":"286.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"198.90","rise":"-1.82%","time":"03:25","volumn":"129.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"198.86","rise":"-1.84%","time":"03:30","volumn":"173.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"198.74","rise":"-1.90%","time":"03:35","volumn":"152.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"199.19","rise":"-1.68%","time":"03:40","volumn":"177.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"199.43","rise":"-1.56%","time":"03:45","volumn":"270.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"199.73","rise":"-1.41%","time":"03:50","volumn":"328.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"199.87","rise":"-1.34%","time":"03:55","volumn":"843.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"200.60","rise":"-0.98%","time":"04:00","volumn":"2.15\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"386.28","ratio":"-0.32%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"527.79","ratio":"0.08%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"453.13","ratio":"0.54%"}],"marketCapitalization":"495.18\u4ebf","maxPrice":"201.40","minPrice":"195.97","monthlyTendency":{"cx":{"o":["2024\/05\/03","2024\/05\/31"]},"cy":{"o":["207.93","205.07","202.20","199.34","196.48"]},"cyrate":{"o":["5.34%","3.89%","2.44%","0.99%","-0.46%"]},"p":[{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"197.39","rise":"0","time":"05\/03","volumn":"1.85\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"199.95","rise":"1.30%","time":"05\/06","volumn":"9039.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"199.56","rise":"1.10%","time":"05\/07","volumn":"9020.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"200.24","rise":"1.44%","time":"05\/08","volumn":"9909.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"203.33","rise":"3.01%","time":"05\/09","volumn":"1.48\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"207.93","rise":"5.34%","time":"05\/10","volumn":"2.43\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"205.94","rise":"4.33%","time":"05\/13","volumn":"1.91\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"205.15","rise":"3.93%","time":"05\/14","volumn":"2.10\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"204.42","rise":"3.56%","time":"05\/15","volumn":"2.11\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"205.79","rise":"4.26%","time":"05\/16","volumn":"1.51\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"204.19","rise":"3.44%","time":"05\/17","volumn":"8996.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"205.57","rise":"4.14%","time":"05\/20","volumn":"1.13\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"205.80","rise":"4.26%","time":"05\/21","volumn":"1.70\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"204.43","rise":"3.57%","time":"05\/22","volumn":"3.08\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"200.03","rise":"1.34%","time":"05\/23","volumn":"1.92\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"203.24","rise":"2.96%","time":"05\/24","volumn":"1.43\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"200.00","rise":"1.32%","time":"05\/28","volumn":"1.13\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"196.48","rise":"-0.46%","time":"05\/29","volumn":"1.86\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"196.53","rise":"-0.44%","time":"05\/30","volumn":"1.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"200.60","rise":"1.63%","time":"05\/31","volumn":"3.48\u4e07"}],"points":"20"},"open":"200.60","priceChangeRatio":"-1.28%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u5e0c\u5c14\u987f\u9152\u5e97","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["201.26","199.95","198.65","197.34","196.04"]},"cyrate":{"o":["0.33%","-0.32%","-0.97%","-1.62%","-2.27%"]},"p":[{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.77","rise":"0.08%","time":"21:31","volumn":"118.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.87","rise":"0.13%","time":"21:32","volumn":"125.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.87","rise":"0.13%","time":"21:33","volumn":"126.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.91","rise":"0.15%","time":"21:34","volumn":"128.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.50","rise":"-0.05%","time":"21:35","volumn":"172.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.89","rise":"0.14%","time":"21:36","volumn":"208.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"201.00","rise":"0.20%","time":"21:37","volumn":"223.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.61","rise":"0.00%","time":"21:38","volumn":"242.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.93","rise":"0.16%","time":"21:39","volumn":"249.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.72","rise":"0.06%","time":"21:40","volumn":"275.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.53","rise":"-0.03%","time":"21:41","volumn":"291.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.83","rise":"0.11%","time":"21:42","volumn":"301.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"201.05","rise":"0.22%","time":"21:43","volumn":"304.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.97","rise":"0.18%","time":"21:44","volumn":"313.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"201.26","rise":"0.33%","time":"21:45","volumn":"371.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"201.10","rise":"0.25%","time":"21:46","volumn":"399.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"201.14","rise":"0.27%","time":"21:47","volumn":"456.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"201.00","rise":"0.20%","time":"21:48","volumn":"471.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.78","rise":"0.09%","time":"21:49","volumn":"505.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"201.06","rise":"0.23%","time":"21:50","volumn":"518.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"201.11","rise":"0.25%","time":"21:51","volumn":"541.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"201.12","rise":"0.26%","time":"21:52","volumn":"672.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"201.19","rise":"0.29%","time":"21:53","volumn":"746.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"201.18","rise":"0.29%","time":"21:54","volumn":"775.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.84","rise":"0.12%","time":"21:55","volumn":"804.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.48","rise":"-0.06%","time":"21:56","volumn":"835.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.40","rise":"-0.10%","time":"21:57","volumn":"843.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.41","rise":"-0.09%","time":"21:58","volumn":"865.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.43","rise":"-0.08%","time":"21:59","volumn":"870.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.34","rise":"-0.13%","time":"22:00","volumn":"888.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.91","rise":"0.16%","time":"22:01","volumn":"920.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.53","rise":"-0.03%","time":"22:02","volumn":"974.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.53","rise":"-0.03%","time":"22:03","volumn":"989.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.57","rise":"-0.01%","time":"22:04","volumn":"1007.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.51","rise":"-0.04%","time":"22:05","volumn":"1024.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.54","rise":"-0.03%","time":"22:06","volumn":"1048.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.50","rise":"-0.05%","time":"22:07","volumn":"1073.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.50","rise":"-0.05%","time":"22:08","volumn":"1080.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.47","rise":"-0.07%","time":"22:09","volumn":"1114.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.48","rise":"-0.06%","time":"22:10","volumn":"1127.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.40","rise":"-0.10%","time":"22:11","volumn":"1137.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.37","rise":"-0.11%","time":"22:12","volumn":"1152.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.38","rise":"-0.11%","time":"22:13","volumn":"1169.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.62","rise":"0.01%","time":"22:14","volumn":"1184.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.74","rise":"0.07%","time":"22:15","volumn":"1201.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.77","rise":"0.08%","time":"22:16","volumn":"1216.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.77","rise":"0.08%","time":"22:17","volumn":"1221.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.77","rise":"0.08%","time":"22:18","volumn":"1224.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.68","rise":"0.04%","time":"22:19","volumn":"1231.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.68","rise":"0.04%","time":"22:20","volumn":"1235.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.80","rise":"0.10%","time":"22:21","volumn":"1271.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.63","rise":"0.02%","time":"22:22","volumn":"1281.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.63","rise":"0.02%","time":"22:23","volumn":"1283.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.63","rise":"0.02%","time":"22:24","volumn":"1295.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.65","rise":"0.02%","time":"22:25","volumn":"1326.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.63","rise":"0.01%","time":"22:26","volumn":"1332.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.58","rise":"-0.01%","time":"22:27","volumn":"1335.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.64","rise":"0.02%","time":"22:28","volumn":"1345.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.59","rise":"-0.00%","time":"22:29","volumn":"1362.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.51","rise":"-0.04%","time":"22:30","volumn":"1378.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.41","rise":"-0.09%","time":"22:31","volumn":"1405.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.49","rise":"-0.05%","time":"22:32","volumn":"1419.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.48","rise":"-0.06%","time":"22:33","volumn":"1441.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.60","rise":"0.00%","time":"22:34","volumn":"1479.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.60","rise":"0.00%","time":"22:35","volumn":"1492.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.47","rise":"-0.07%","time":"22:36","volumn":"1512.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.26","rise":"-0.17%","time":"22:37","volumn":"1546.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.25","rise":"-0.18%","time":"22:38","volumn":"1559.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.00","rise":"-0.30%","time":"22:39","volumn":"1568.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"199.91","rise":"-0.34%","time":"22:40","volumn":"1575.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"199.91","rise":"-0.34%","time":"22:41","volumn":"1579.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"199.71","rise":"-0.44%","time":"22:42","volumn":"1590.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"199.71","rise":"-0.44%","time":"22:43","volumn":"1599.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"199.39","rise":"-0.60%","time":"22:44","volumn":"1625.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"199.43","rise":"-0.58%","time":"22:45","volumn":"1642.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"199.56","rise":"-0.52%","time":"22:46","volumn":"1648.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"199.69","rise":"-0.46%","time":"22:47","volumn":"1668.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"199.24","rise":"-0.68%","time":"22:48","volumn":"1691.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"199.24","rise":"-0.68%","time":"22:49","volumn":"1696.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"199.24","rise":"-0.68%","time":"22:50","volumn":"1708.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"198.67","rise":"-0.96%","time":"22:51","volumn":"1723.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"198.94","rise":"-0.83%","time":"22:52","volumn":"1756.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"198.51","rise":"-1.04%","time":"22:53","volumn":"1859.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"198.75","rise":"-0.92%","time":"22:54","volumn":"1871.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"198.80","rise":"-0.90%","time":"22:55","volumn":"1880.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"198.40","rise":"-1.10%","time":"22:56","volumn":"1904.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"198.40","rise":"-1.10%","time":"22:57","volumn":"1912.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"198.41","rise":"-1.09%","time":"22:58","volumn":"1929.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"198.47","rise":"-1.06%","time":"22:59","volumn":"1957.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"198.38","rise":"-1.11%","time":"23:00","volumn":"1969.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"198.38","rise":"-1.11%","time":"23:01","volumn":"1981.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"198.27","rise":"-1.16%","time":"23:02","volumn":"1984.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"198.25","rise":"-1.17%","time":"23:03","volumn":"1990.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"198.41","rise":"-1.09%","time":"23:04","volumn":"2010.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"198.31","rise":"-1.14%","time":"23:05","volumn":"2043.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"198.15","rise":"-1.22%","time":"23:06","volumn":"2101.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"198.16","rise":"-1.22%","time":"23:07","volumn":"2105.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"198.09","rise":"-1.25%","time":"23:08","volumn":"2132.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"198.18","rise":"-1.21%","time":"23:09","volumn":"2167.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"198.12","rise":"-1.23%","time":"23:10","volumn":"2180.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"198.12","rise":"-1.24%","time":"23:11","volumn":"2188.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"198.00","rise":"-1.30%","time":"23:12","volumn":"2200.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"198.07","rise":"-1.26%","time":"23:13","volumn":"2231.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"198.06","rise":"-1.27%","time":"23:14","volumn":"2243.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"198.01","rise":"-1.29%","time":"23:15","volumn":"2287.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"198.01","rise":"-1.29%","time":"23:16","volumn":"2310.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"198.13","rise":"-1.23%","time":"23:17","volumn":"2321.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"198.09","rise":"-1.25%","time":"23:18","volumn":"2332.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"198.35","rise":"-1.12%","time":"23:19","volumn":"2363.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"198.41","rise":"-1.09%","time":"23:20","volumn":"2392.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"198.43","rise":"-1.08%","time":"23:21","volumn":"2433.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"198.57","rise":"-1.01%","time":"23:22","volumn":"2437.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"198.61","rise":"-0.99%","time":"23:23","volumn":"2458.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"198.60","rise":"-1.00%","time":"23:24","volumn":"2475.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"198.24","rise":"-1.18%","time":"23:25","volumn":"2670.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"198.12","rise":"-1.24%","time":"23:26","volumn":"2701.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"198.15","rise":"-1.22%","time":"23:27","volumn":"2710.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"198.15","rise":"-1.22%","time":"23:28","volumn":"2741.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"198.15","rise":"-1.22%","time":"23:29","volumn":"2750.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"198.21","rise":"-1.19%","time":"23:30","volumn":"2789.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"198.12","rise":"-1.24%","time":"23:31","volumn":"2806.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"198.09","rise":"-1.25%","time":"23:32","volumn":"2823.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"198.01","rise":"-1.29%","time":"23:33","volumn":"2888.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"198.07","rise":"-1.26%","time":"23:34","volumn":"2892.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"198.01","rise":"-1.29%","time":"23:35","volumn":"2905.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"198.01","rise":"-1.29%","time":"23:36","volumn":"2949.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"198.09","rise":"-1.25%","time":"23:37","volumn":"2978.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"197.86","rise":"-1.37%","time":"23:38","volumn":"2998.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"197.63","rise":"-1.48%","time":"23:39","volumn":"3039.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"197.72","rise":"-1.43%","time":"23:40","volumn":"3057.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"197.72","rise":"-1.43%","time":"23:41","volumn":"3061.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"197.68","rise":"-1.46%","time":"23:42","volumn":"3074.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"197.63","rise":"-1.48%","time":"23:43","volumn":"3091.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"197.75","rise":"-1.42%","time":"23:44","volumn":"3104.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"197.69","rise":"-1.45%","time":"23:45","volumn":"3133.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"197.69","rise":"-1.45%","time":"23:46","volumn":"3153.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"197.71","rise":"-1.44%","time":"23:47","volumn":"3159.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"197.40","rise":"-1.60%","time":"23:48","volumn":"3251.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"197.24","rise":"-1.67%","time":"23:49","volumn":"3270.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"197.24","rise":"-1.67%","time":"23:50","volumn":"3272.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"197.27","rise":"-1.66%","time":"23:51","volumn":"3276.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"197.27","rise":"-1.66%","time":"23:52","volumn":"3280.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"197.39","rise":"-1.60%","time":"23:53","volumn":"3291.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"197.32","rise":"-1.64%","time":"23:54","volumn":"3304.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"197.29","rise":"-1.65%","time":"23:55","volumn":"3320.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"197.34","rise":"-1.63%","time":"23:56","volumn":"3332.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"197.31","rise":"-1.64%","time":"23:57","volumn":"3346.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"197.39","rise":"-1.60%","time":"23:58","volumn":"3355.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"197.48","rise":"-1.56%","time":"23:59","volumn":"3428.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.54","rise":"-1.53%","time":"00:00","volumn":"3435.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.62","rise":"-1.48%","time":"00:01","volumn":"3459.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.62","rise":"-1.49%","time":"00:02","volumn":"3463.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.23","rise":"-1.68%","time":"00:03","volumn":"3547.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.18","rise":"-1.70%","time":"00:04","volumn":"3556.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.13","rise":"-1.73%","time":"00:05","volumn":"3558.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.13","rise":"-1.73%","time":"00:06","volumn":"3560.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.09","rise":"-1.75%","time":"00:07","volumn":"3572.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.09","rise":"-1.75%","time":"00:08","volumn":"3584.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.02","rise":"-1.78%","time":"00:09","volumn":"3586.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.92","rise":"-1.83%","time":"00:10","volumn":"3588.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.01","rise":"-1.79%","time":"00:11","volumn":"3645.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.93","rise":"-1.83%","time":"00:12","volumn":"3652.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.79","rise":"-1.90%","time":"00:13","volumn":"3695.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.74","rise":"-1.93%","time":"00:14","volumn":"3719.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.70","rise":"-1.95%","time":"00:15","volumn":"3730.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.76","rise":"-1.91%","time":"00:16","volumn":"3750.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.76","rise":"-1.91%","time":"00:17","volumn":"3752.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.73","rise":"-1.93%","time":"00:18","volumn":"3763.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.67","rise":"-1.96%","time":"00:19","volumn":"3767.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.53","rise":"-2.03%","time":"00:20","volumn":"3791.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.64","rise":"-1.97%","time":"00:21","volumn":"3803.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.64","rise":"-1.97%","time":"00:22","volumn":"3805.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.47","rise":"-2.06%","time":"00:23","volumn":"3819.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.49","rise":"-2.05%","time":"00:24","volumn":"3825.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.49","rise":"-2.05%","time":"00:25","volumn":"3836.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.54","rise":"-2.02%","time":"00:26","volumn":"3854.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.49","rise":"-2.05%","time":"00:27","volumn":"3877.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.57","rise":"-2.01%","time":"00:28","volumn":"3907.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.61","rise":"-1.99%","time":"00:29","volumn":"3932.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.50","rise":"-2.04%","time":"00:30","volumn":"3954.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.60","rise":"-1.99%","time":"00:31","volumn":"3966.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.56","rise":"-2.01%","time":"00:32","volumn":"3974.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.45","rise":"-2.07%","time":"00:33","volumn":"4019.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.50","rise":"-2.05%","time":"00:34","volumn":"4039.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.48","rise":"-2.06%","time":"00:35","volumn":"4098.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.70","rise":"-1.94%","time":"00:36","volumn":"4118.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.70","rise":"-1.94%","time":"00:37","volumn":"4125.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.75","rise":"-1.92%","time":"00:38","volumn":"4134.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.85","rise":"-1.87%","time":"00:39","volumn":"4147.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.82","rise":"-1.88%","time":"00:40","volumn":"4154.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.84","rise":"-1.87%","time":"00:41","volumn":"4176.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.91","rise":"-1.84%","time":"00:42","volumn":"4191.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.91","rise":"-1.84%","time":"00:43","volumn":"4191.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.52","rise":"-2.03%","time":"00:44","volumn":"4214.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.59","rise":"-2.00%","time":"00:45","volumn":"4225.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.67","rise":"-1.96%","time":"00:46","volumn":"4240.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.67","rise":"-1.96%","time":"00:47","volumn":"4247.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.73","rise":"-1.93%","time":"00:48","volumn":"4259.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.63","rise":"-1.98%","time":"00:49","volumn":"4263.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.74","rise":"-1.92%","time":"00:50","volumn":"4269.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.61","rise":"-1.99%","time":"00:51","volumn":"4315.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.46","rise":"-2.06%","time":"00:52","volumn":"4522.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.50","rise":"-2.05%","time":"00:53","volumn":"4529.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.56","rise":"-2.01%","time":"00:54","volumn":"4558.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.64","rise":"-1.97%","time":"00:55","volumn":"4571.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.66","rise":"-1.96%","time":"00:56","volumn":"4575.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.76","rise":"-1.91%","time":"00:57","volumn":"4591.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.86","rise":"-1.86%","time":"00:58","volumn":"4613.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.03","rise":"-1.78%","time":"00:59","volumn":"4633.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.04","rise":"-1.77%","time":"01:00","volumn":"4644.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.02","rise":"-1.78%","time":"01:01","volumn":"4693.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.02","rise":"-1.78%","time":"01:02","volumn":"4700.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.75","rise":"-1.92%","time":"01:03","volumn":"4755.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.57","rise":"-2.01%","time":"01:04","volumn":"4776.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.50","rise":"-2.04%","time":"01:05","volumn":"4813.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.47","rise":"-2.06%","time":"01:06","volumn":"4820.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.48","rise":"-2.05%","time":"01:07","volumn":"4889.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.42","rise":"-2.08%","time":"01:08","volumn":"4906.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.37","rise":"-2.11%","time":"01:09","volumn":"4920.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.37","rise":"-2.11%","time":"01:10","volumn":"4943.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.25","rise":"-2.17%","time":"01:11","volumn":"4985.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.17","rise":"-2.21%","time":"01:12","volumn":"5012.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.16","rise":"-2.22%","time":"01:13","volumn":"5105.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.25","rise":"-2.17%","time":"01:14","volumn":"5224.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.17","rise":"-2.21%","time":"01:15","volumn":"5299.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.16","rise":"-2.21%","time":"01:16","volumn":"5409.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.30","rise":"-2.14%","time":"01:17","volumn":"5587.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.34","rise":"-2.12%","time":"01:18","volumn":"5626.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.39","rise":"-2.10%","time":"01:19","volumn":"5775.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.29","rise":"-2.15%","time":"01:20","volumn":"5852.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.32","rise":"-2.13%","time":"01:21","volumn":"5882.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.43","rise":"-2.08%","time":"01:22","volumn":"5970.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.38","rise":"-2.10%","time":"01:23","volumn":"6021.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.50","rise":"-2.04%","time":"01:24","volumn":"6063.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.41","rise":"-2.09%","time":"01:25","volumn":"6146.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.27","rise":"-2.16%","time":"01:26","volumn":"6189.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.16","rise":"-2.21%","time":"01:27","volumn":"6222.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.19","rise":"-2.20%","time":"01:28","volumn":"6255.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.30","rise":"-2.14%","time":"01:29","volumn":"6294.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.24","rise":"-2.18%","time":"01:30","volumn":"6318.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.24","rise":"-2.17%","time":"01:31","volumn":"6322.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.20","rise":"-2.20%","time":"01:32","volumn":"6333.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.38","rise":"-2.10%","time":"01:33","volumn":"6396.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.19","rise":"-2.20%","time":"01:34","volumn":"6546.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.19","rise":"-2.20%","time":"01:35","volumn":"6553.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.05","rise":"-2.27%","time":"01:36","volumn":"6588.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.04","rise":"-2.27%","time":"01:37","volumn":"6660.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.07","rise":"-2.26%","time":"01:38","volumn":"6665.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.09","rise":"-2.25%","time":"01:39","volumn":"6680.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.10","rise":"-2.24%","time":"01:40","volumn":"6694.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.13","rise":"-2.23%","time":"01:41","volumn":"6724.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.31","rise":"-2.14%","time":"01:42","volumn":"6784.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.37","rise":"-2.11%","time":"01:43","volumn":"6803.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.46","rise":"-2.06%","time":"01:44","volumn":"6830.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.49","rise":"-2.05%","time":"01:45","volumn":"6850.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.41","rise":"-2.09%","time":"01:46","volumn":"6881.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.34","rise":"-2.12%","time":"01:47","volumn":"6963.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.29","rise":"-2.15%","time":"01:48","volumn":"6973.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.22","rise":"-2.18%","time":"01:49","volumn":"6992.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.30","rise":"-2.14%","time":"01:50","volumn":"6999.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.26","rise":"-2.16%","time":"01:51","volumn":"7005.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.29","rise":"-2.15%","time":"01:52","volumn":"7010.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.47","rise":"-2.06%","time":"01:53","volumn":"7048.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.45","rise":"-2.07%","time":"01:54","volumn":"7088.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.50","rise":"-2.04%","time":"01:55","volumn":"7109.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.60","rise":"-1.99%","time":"01:56","volumn":"7157.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.41","rise":"-2.09%","time":"01:57","volumn":"7208.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.37","rise":"-2.11%","time":"01:58","volumn":"7229.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.48","rise":"-2.06%","time":"01:59","volumn":"7250.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.54","rise":"-2.02%","time":"02:00","volumn":"7258.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.65","rise":"-1.97%","time":"02:01","volumn":"7268.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.58","rise":"-2.00%","time":"02:02","volumn":"7359.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.63","rise":"-1.98%","time":"02:03","volumn":"7364.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.62","rise":"-1.98%","time":"02:04","volumn":"7369.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.62","rise":"-1.98%","time":"02:05","volumn":"7389.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.50","rise":"-2.04%","time":"02:06","volumn":"7425.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.54","rise":"-2.02%","time":"02:07","volumn":"7442.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.65","rise":"-1.97%","time":"02:08","volumn":"7467.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.61","rise":"-1.99%","time":"02:09","volumn":"7476.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.59","rise":"-2.00%","time":"02:10","volumn":"7496.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.52","rise":"-2.03%","time":"02:11","volumn":"7523.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.49","rise":"-2.05%","time":"02:12","volumn":"7570.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.49","rise":"-2.05%","time":"02:13","volumn":"7572.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.19","rise":"-2.20%","time":"02:14","volumn":"7607.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.12","rise":"-2.23%","time":"02:15","volumn":"7631.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.20","rise":"-2.20%","time":"02:16","volumn":"7638.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.41","rise":"-2.09%","time":"02:17","volumn":"7693.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.39","rise":"-2.10%","time":"02:18","volumn":"7716.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.39","rise":"-2.10%","time":"02:19","volumn":"7718.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.50","rise":"-2.04%","time":"02:20","volumn":"7744.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.44","rise":"-2.07%","time":"02:21","volumn":"7770.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.48","rise":"-2.05%","time":"02:22","volumn":"7825.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.40","rise":"-2.09%","time":"02:23","volumn":"7849.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.39","rise":"-2.10%","time":"02:24","volumn":"7917.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.51","rise":"-2.04%","time":"02:25","volumn":"8013.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.51","rise":"-2.04%","time":"02:26","volumn":"8036.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.55","rise":"-2.02%","time":"02:27","volumn":"8063.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.45","rise":"-2.07%","time":"02:28","volumn":"8156.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.40","rise":"-2.10%","time":"02:29","volumn":"8340.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.34","rise":"-2.12%","time":"02:30","volumn":"8375.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.38","rise":"-2.11%","time":"02:31","volumn":"8418.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.38","rise":"-2.10%","time":"02:32","volumn":"8514.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.40","rise":"-2.09%","time":"02:33","volumn":"8529.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.40","rise":"-2.09%","time":"02:34","volumn":"8583.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.58","rise":"-2.00%","time":"02:35","volumn":"8647.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.55","rise":"-2.02%","time":"02:36","volumn":"8686.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.63","rise":"-1.98%","time":"02:37","volumn":"8775.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.64","rise":"-1.97%","time":"02:38","volumn":"8805.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.59","rise":"-2.00%","time":"02:39","volumn":"8839.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.60","rise":"-1.99%","time":"02:40","volumn":"8895.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.73","rise":"-1.93%","time":"02:41","volumn":"8957.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.75","rise":"-1.92%","time":"02:42","volumn":"9056.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.76","rise":"-1.91%","time":"02:43","volumn":"9085.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.78","rise":"-1.90%","time":"02:44","volumn":"9109.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.75","rise":"-1.92%","time":"02:45","volumn":"9112.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.80","rise":"-1.89%","time":"02:46","volumn":"9139.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.91","rise":"-1.84%","time":"02:47","volumn":"9161.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.91","rise":"-1.84%","time":"02:48","volumn":"9173.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.95","rise":"-1.82%","time":"02:49","volumn":"9208.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.84","rise":"-1.88%","time":"02:50","volumn":"9291.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.66","rise":"-1.97%","time":"02:51","volumn":"9363.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.77","rise":"-1.91%","time":"02:52","volumn":"9452.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.78","rise":"-1.90%","time":"02:53","volumn":"9478.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.67","rise":"-1.96%","time":"02:54","volumn":"9498.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.64","rise":"-1.97%","time":"02:55","volumn":"9532.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.69","rise":"-1.95%","time":"02:56","volumn":"9537.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.76","rise":"-1.91%","time":"02:57","volumn":"9584.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.67","rise":"-1.96%","time":"02:58","volumn":"9702.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.76","rise":"-1.91%","time":"02:59","volumn":"9769.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.83","rise":"-1.88%","time":"03:00","volumn":"9813.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.83","rise":"-1.88%","time":"03:01","volumn":"9823.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.91","rise":"-1.84%","time":"03:02","volumn":"9844.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.87","rise":"-1.86%","time":"03:03","volumn":"9870.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.89","rise":"-1.85%","time":"03:04","volumn":"9936.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.84","rise":"-1.87%","time":"03:05","volumn":"9973.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.74","rise":"-1.93%","time":"03:06","volumn":"1.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.85","rise":"-1.87%","time":"03:07","volumn":"1.01\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.80","rise":"-1.89%","time":"03:08","volumn":"1.01\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.82","rise":"-1.88%","time":"03:09","volumn":"1.02\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"196.91","rise":"-1.84%","time":"03:10","volumn":"1.03\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.05","rise":"-1.77%","time":"03:11","volumn":"1.03\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.14","rise":"-1.72%","time":"03:12","volumn":"1.04\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.24","rise":"-1.68%","time":"03:13","volumn":"1.04\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.27","rise":"-1.66%","time":"03:14","volumn":"1.04\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.30","rise":"-1.64%","time":"03:15","volumn":"1.05\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.44","rise":"-1.58%","time":"03:16","volumn":"1.05\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.38","rise":"-1.61%","time":"03:17","volumn":"1.06\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.34","rise":"-1.62%","time":"03:18","volumn":"1.06\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.38","rise":"-1.60%","time":"03:19","volumn":"1.07\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.29","rise":"-1.65%","time":"03:20","volumn":"1.07\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.43","rise":"-1.58%","time":"03:21","volumn":"1.07\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.54","rise":"-1.52%","time":"03:22","volumn":"1.07\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.36","rise":"-1.62%","time":"03:23","volumn":"1.07\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.33","rise":"-1.63%","time":"03:24","volumn":"1.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.29","rise":"-1.65%","time":"03:25","volumn":"1.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.51","rise":"-1.54%","time":"03:26","volumn":"1.09\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.49","rise":"-1.55%","time":"03:27","volumn":"1.09\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.46","rise":"-1.57%","time":"03:28","volumn":"1.10\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.48","rise":"-1.56%","time":"03:29","volumn":"1.10\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.43","rise":"-1.58%","time":"03:30","volumn":"1.10\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.24","rise":"-1.67%","time":"03:31","volumn":"1.11\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.36","rise":"-1.62%","time":"03:32","volumn":"1.11\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.47","rise":"-1.56%","time":"03:33","volumn":"1.11\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.48","rise":"-1.56%","time":"03:34","volumn":"1.11\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.54","rise":"-1.52%","time":"03:35","volumn":"1.13\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.54","rise":"-1.52%","time":"03:36","volumn":"1.13\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.46","rise":"-1.57%","time":"03:37","volumn":"1.14\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.34","rise":"-1.62%","time":"03:38","volumn":"1.14\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.35","rise":"-1.62%","time":"03:39","volumn":"1.14\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.28","rise":"-1.66%","time":"03:40","volumn":"1.15\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.32","rise":"-1.64%","time":"03:41","volumn":"1.17\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.48","rise":"-1.56%","time":"03:42","volumn":"1.17\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.39","rise":"-1.60%","time":"03:43","volumn":"1.18\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.51","rise":"-1.54%","time":"03:44","volumn":"1.18\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.55","rise":"-1.52%","time":"03:45","volumn":"1.19\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.66","rise":"-1.47%","time":"03:46","volumn":"1.19\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.77","rise":"-1.41%","time":"03:47","volumn":"1.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.66","rise":"-1.47%","time":"03:48","volumn":"1.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.58","rise":"-1.51%","time":"03:49","volumn":"1.21\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.62","rise":"-1.48%","time":"03:50","volumn":"1.22\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.56","rise":"-1.51%","time":"03:51","volumn":"1.23\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.75","rise":"-1.42%","time":"03:52","volumn":"1.24\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.58","rise":"-1.51%","time":"03:53","volumn":"1.25\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.62","rise":"-1.49%","time":"03:54","volumn":"1.25\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.61","rise":"-1.49%","time":"03:55","volumn":"1.26\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.83","rise":"-1.38%","time":"03:56","volumn":"1.27\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.83","rise":"-1.38%","time":"03:57","volumn":"1.29\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.80","rise":"-1.40%","time":"03:58","volumn":"1.31\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"197.86","rise":"-1.37%","time":"03:59","volumn":"1.33\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"198.03","rise":"-1.28%","time":"04:00","volumn":"1.41\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5e0c\u5c14\u987f\u9152\u5e97[HLT]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_HLT.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/HLT.html?from=360search","volume":"141.38\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/20","2024\/05\/31"]},"cy":{"o":["214.19","194.77","175.35","155.93","136.51"]},"cyrate":{"o":["54.06%","40.09%","26.12%","12.16%","-1.81%"]},"p":[{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"139.03","rise":"0","time":"06\/20","volumn":"1.54\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"140.55","rise":"1.09%","time":"06\/21","volumn":"2.04\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"140.47","rise":"1.04%","time":"06\/22","volumn":"1.16\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"136.51","rise":"-1.81%","time":"06\/23","volumn":"4.64\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"137.74","rise":"-0.93%","time":"06\/26","volumn":"1.50\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"140.75","rise":"1.24%","time":"06\/27","volumn":"1.49\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"141.32","rise":"1.65%","time":"06\/28","volumn":"2.04\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"143.32","rise":"3.09%","time":"06\/29","volumn":"2.03\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"144.95","rise":"4.26%","time":"06\/30","volumn":"1.72\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"144.88","rise":"4.21%","time":"07\/03","volumn":"9155.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"144.40","rise":"3.86%","time":"07\/05","volumn":"1.58\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"145.10","rise":"4.37%","time":"07\/06","volumn":"1.94\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"147.72","rise":"6.25%","time":"07\/07","volumn":"1.96\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"151.54","rise":"9.00%","time":"07\/10","volumn":"2.43\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"151.56","rise":"9.01%","time":"07\/11","volumn":"2.07\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"150.43","rise":"8.20%","time":"07\/12","volumn":"1.68\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"151.29","rise":"8.82%","time":"07\/13","volumn":"1.48\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"147.18","rise":"5.86%","time":"07\/14","volumn":"2.49\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"148.40","rise":"6.74%","time":"07\/17","volumn":"1.69\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"149.37","rise":"7.44%","time":"07\/18","volumn":"1.75\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"148.32","rise":"6.68%","time":"07\/19","volumn":"1.50\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"148.69","rise":"6.95%","time":"07\/20","volumn":"1.41\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"151.24","rise":"8.78%","time":"07\/21","volumn":"1.47\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"149.86","rise":"7.79%","time":"07\/24","volumn":"1.58\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"150.53","rise":"8.27%","time":"07\/25","volumn":"4.00\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"149.66","rise":"7.65%","time":"07\/26","volumn":"4.50\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"152.04","rise":"9.36%","time":"07\/27","volumn":"2.38\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"153.57","rise":"10.46%","time":"07\/28","volumn":"2.31\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"154.89","rise":"11.41%","time":"07\/31","volumn":"1.57\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"153.97","rise":"10.75%","time":"08\/01","volumn":"1.41\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"152.64","rise":"9.79%","time":"08\/02","volumn":"1.17\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"150.06","rise":"7.93%","time":"08\/03","volumn":"2.22\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"150.75","rise":"8.43%","time":"08\/04","volumn":"1.21\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"152.88","rise":"9.96%","time":"08\/07","volumn":"1.13\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"153.13","rise":"10.14%","time":"08\/08","volumn":"1.39\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"153.59","rise":"10.47%","time":"08\/09","volumn":"1.20\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"154.78","rise":"11.33%","time":"08\/10","volumn":"1.57\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"154.24","rise":"10.94%","time":"08\/11","volumn":"1.49\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"154.72","rise":"11.29%","time":"08\/14","volumn":"1.17\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"153.06","rise":"10.09%","time":"08\/15","volumn":"1.21\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"153.10","rise":"10.12%","time":"08\/16","volumn":"1.62\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"149.19","rise":"7.31%","time":"08\/17","volumn":"2.09\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"150.20","rise":"8.03%","time":"08\/18","volumn":"1.26\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"148.40","rise":"6.74%","time":"08\/21","volumn":"1.48\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"149.39","rise":"7.45%","time":"08\/22","volumn":"1.23\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"149.27","rise":"7.37%","time":"08\/23","volumn":"1.24\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"146.66","rise":"5.49%","time":"08\/24","volumn":"1.18\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"146.57","rise":"5.42%","time":"08\/25","volumn":"1.20\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"148.27","rise":"6.65%","time":"08\/28","volumn":"8588.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"149.38","rise":"7.44%","time":"08\/29","volumn":"1.48\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"149.97","rise":"7.87%","time":"08\/30","volumn":"1.22\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"148.20","rise":"6.60%","time":"08\/31","volumn":"2.65\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"150.55","rise":"8.29%","time":"09\/01","volumn":"1.20\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"148.13","rise":"6.55%","time":"09\/05","volumn":"1.34\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"148.75","rise":"6.99%","time":"09\/06","volumn":"1.65\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"147.91","rise":"6.39%","time":"09\/07","volumn":"1.55\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"153.67","rise":"10.53%","time":"09\/08","volumn":"2.59\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"154.29","rise":"10.98%","time":"09\/11","volumn":"2.30\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"155.29","rise":"11.70%","time":"09\/12","volumn":"1.64\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"152.94","rise":"10.01%","time":"09\/13","volumn":"2.29\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"155.70","rise":"11.99%","time":"09\/14","volumn":"1.56\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"153.96","rise":"10.74%","time":"09\/15","volumn":"2.78\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"152.91","rise":"9.98%","time":"09\/18","volumn":"1.14\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"151.70","rise":"9.11%","time":"09\/19","volumn":"1.76\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"152.29","rise":"9.54%","time":"09\/20","volumn":"1.05\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"147.26","rise":"5.92%","time":"09\/21","volumn":"1.95\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"147.14","rise":"5.83%","time":"09\/22","volumn":"1.65\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"147.36","rise":"5.99%","time":"09\/25","volumn":"1.54\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"146.89","rise":"5.65%","time":"09\/26","volumn":"1.63\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"148.91","rise":"7.11%","time":"09\/27","volumn":"2.65\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"153.22","rise":"10.21%","time":"09\/28","volumn":"2.49\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"149.73","rise":"7.70%","time":"09\/29","volumn":"1.85\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"148.77","rise":"7.01%","time":"10\/02","volumn":"1.50\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"146.32","rise":"5.24%","time":"10\/03","volumn":"1.63\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"150.55","rise":"8.29%","time":"10\/04","volumn":"1.81\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"149.38","rise":"7.44%","time":"10\/05","volumn":"1.47\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"150.94","rise":"8.57%","time":"10\/06","volumn":"1.42\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"149.23","rise":"7.34%","time":"10\/09","volumn":"1.69\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"152.62","rise":"9.77%","time":"10\/10","volumn":"1.61\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"153.24","rise":"10.22%","time":"10\/11","volumn":"1.34\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"152.55","rise":"9.72%","time":"10\/12","volumn":"1.37\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"149.53","rise":"7.55%","time":"10\/13","volumn":"1.42\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"153.35","rise":"10.30%","time":"10\/16","volumn":"1.68\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"154.38","rise":"11.04%","time":"10\/17","volumn":"2.18\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"151.83","rise":"9.21%","time":"10\/18","volumn":"2.16\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"149.86","rise":"7.79%","time":"10\/19","volumn":"1.46\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"147.12","rise":"5.82%","time":"10\/20","volumn":"2.03\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"147.41","rise":"6.03%","time":"10\/23","volumn":"1.70\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"149.20","rise":"7.31%","time":"10\/24","volumn":"2.08\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"150.30","rise":"8.11%","time":"10\/25","volumn":"2.64\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"148.02","rise":"6.47%","time":"10\/26","volumn":"2.15\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"148.72","rise":"6.97%","time":"10\/27","volumn":"1.70\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"150.83","rise":"8.49%","time":"10\/30","volumn":"1.35\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"151.08","rise":"8.67%","time":"10\/31","volumn":"1.34\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"150.68","rise":"8.38%","time":"11\/01","volumn":"1.44\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"152.17","rise":"9.45%","time":"11\/02","volumn":"1.79\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"156.36","rise":"12.46%","time":"11\/03","volumn":"1.43\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"155.87","rise":"12.11%","time":"11\/06","volumn":"1.60\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"157.60","rise":"13.36%","time":"11\/07","volumn":"9780.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"156.46","rise":"12.54%","time":"11\/08","volumn":"1.13\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"157.81","rise":"13.51%","time":"11\/09","volumn":"1.57\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"161.35","rise":"16.05%","time":"11\/10","volumn":"1.58\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"162.22","rise":"16.68%","time":"11\/13","volumn":"1.80\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"166.58","rise":"19.82%","time":"11\/14","volumn":"1.79\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"165.12","rise":"18.77%","time":"11\/15","volumn":"1.50\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"166.87","rise":"20.02%","time":"11\/16","volumn":"1.02\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"167.99","rise":"20.83%","time":"11\/17","volumn":"1.13\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"168.87","rise":"21.46%","time":"11\/20","volumn":"1.14\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"169.56","rise":"21.96%","time":"11\/21","volumn":"1.47\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"170.75","rise":"22.82%","time":"11\/22","volumn":"1.11\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"169.57","rise":"21.97%","time":"11\/24","volumn":"7645.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"168.47","rise":"21.18%","time":"11\/27","volumn":"1.94\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"167.07","rise":"20.17%","time":"11\/28","volumn":"1.39\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"166.36","rise":"19.66%","time":"11\/29","volumn":"1.35\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"167.22","rise":"20.28%","time":"11\/30","volumn":"2.01\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"170.54","rise":"22.66%","time":"12\/01","volumn":"1.50\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"171.27","rise":"23.19%","time":"12\/04","volumn":"1.36\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"167.13","rise":"20.21%","time":"12\/05","volumn":"2.00\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"167.76","rise":"20.66%","time":"12\/06","volumn":"1.40\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"170.13","rise":"22.37%","time":"12\/07","volumn":"1.43\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"171.03","rise":"23.02%","time":"12\/08","volumn":"1.60\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"176.71","rise":"27.10%","time":"12\/11","volumn":"2.49\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"178.28","rise":"28.23%","time":"12\/12","volumn":"2.05\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"177.79","rise":"27.88%","time":"12\/13","volumn":"1.58\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"176.46","rise":"26.92%","time":"12\/14","volumn":"2.30\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"176.93","rise":"27.26%","time":"12\/15","volumn":"3.92\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"178.19","rise":"28.17%","time":"12\/18","volumn":"1.41\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"179.44","rise":"29.07%","time":"12\/19","volumn":"1.45\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"177.37","rise":"27.58%","time":"12\/20","volumn":"1.54\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"181.22","rise":"30.35%","time":"12\/21","volumn":"1.20\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"181.21","rise":"30.34%","time":"12\/22","volumn":"8886.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"180.91","rise":"30.12%","time":"12\/26","volumn":"8183.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"181.22","rise":"30.35%","time":"12\/27","volumn":"8921.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"181.44","rise":"30.50%","time":"12\/28","volumn":"7966.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"181.79","rise":"30.76%","time":"12\/29","volumn":"1.73\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"179.77","rise":"29.30%","time":"01\/02","volumn":"1.55\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"178.62","rise":"28.48%","time":"01\/03","volumn":"1.48\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"178.45","rise":"28.35%","time":"01\/04","volumn":"1.21\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"180.20","rise":"29.61%","time":"01\/05","volumn":"1.41\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"181.90","rise":"30.84%","time":"01\/08","volumn":"1.54\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"181.35","rise":"30.44%","time":"01\/09","volumn":"1.33\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"182.22","rise":"31.07%","time":"01\/10","volumn":"1.23\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"181.85","rise":"30.80%","time":"01\/11","volumn":"1.36\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"181.86","rise":"30.81%","time":"01\/12","volumn":"1.21\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"182.09","rise":"30.97%","time":"01\/16","volumn":"1.43\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"183.22","rise":"31.78%","time":"01\/17","volumn":"1.09\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"185.41","rise":"33.36%","time":"01\/18","volumn":"1.50\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"187.08","rise":"34.56%","time":"01\/19","volumn":"1.69\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"188.15","rise":"35.33%","time":"01\/22","volumn":"1.31\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"187.08","rise":"34.56%","time":"01\/23","volumn":"1.34\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"187.27","rise":"34.70%","time":"01\/24","volumn":"1.46\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"191.47","rise":"37.72%","time":"01\/25","volumn":"1.76\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"192.33","rise":"38.34%","time":"01\/26","volumn":"1.68\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"192.87","rise":"38.73%","time":"01\/29","volumn":"1.42\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"193.88","rise":"39.45%","time":"01\/30","volumn":"1.22\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"190.66","rise":"37.14%","time":"01\/31","volumn":"1.98\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"193.42","rise":"39.12%","time":"02\/01","volumn":"1.54\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"194.71","rise":"40.05%","time":"02\/02","volumn":"1.63\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"193.37","rise":"39.09%","time":"02\/05","volumn":"1.48\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"194.32","rise":"39.77%","time":"02\/06","volumn":"1.89\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"195.73","rise":"40.78%","time":"02\/07","volumn":"1.78\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"194.25","rise":"39.72%","time":"02\/08","volumn":"1.63\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"191.86","rise":"38.00%","time":"02\/09","volumn":"1.60\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"193.27","rise":"39.01%","time":"02\/12","volumn":"1.37\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"189.81","rise":"36.52%","time":"02\/13","volumn":"2.39\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"192.40","rise":"38.39%","time":"02\/14","volumn":"1.64\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"195.86","rise":"40.88%","time":"02\/15","volumn":"1.75\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"197.27","rise":"41.89%","time":"02\/16","volumn":"1.74\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"196.79","rise":"41.54%","time":"02\/20","volumn":"1.54\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"198.74","rise":"42.95%","time":"02\/21","volumn":"1.16\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"202.30","rise":"45.51%","time":"02\/22","volumn":"1.70\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"204.39","rise":"47.01%","time":"02\/23","volumn":"1.58\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"202.86","rise":"45.91%","time":"02\/26","volumn":"1.04\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"203.44","rise":"46.33%","time":"02\/27","volumn":"1.04\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"203.81","rise":"46.59%","time":"02\/28","volumn":"1.49\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"204.17","rise":"46.85%","time":"02\/29","volumn":"3.01\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"204.73","rise":"47.26%","time":"03\/01","volumn":"1.27\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"202.26","rise":"45.48%","time":"03\/04","volumn":"1.17\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"203.66","rise":"46.49%","time":"03\/05","volumn":"1.40\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"203.46","rise":"46.34%","time":"03\/06","volumn":"1.28\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"204.79","rise":"47.30%","time":"03\/07","volumn":"1.12\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"205.56","rise":"47.85%","time":"03\/08","volumn":"9322.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"204.04","rise":"46.76%","time":"03\/11","volumn":"8406.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"206.88","rise":"48.80%","time":"03\/12","volumn":"9736.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"208.38","rise":"49.88%","time":"03\/13","volumn":"1.27\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"206.77","rise":"48.72%","time":"03\/14","volumn":"1.74\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"204.51","rise":"47.10%","time":"03\/15","volumn":"3.03\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"206.35","rise":"48.42%","time":"03\/18","volumn":"2.35\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"207.97","rise":"49.59%","time":"03\/19","volumn":"1.04\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"210.36","rise":"51.31%","time":"03\/20","volumn":"1.34\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"210.40","rise":"51.33%","time":"03\/21","volumn":"1.46\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"211.15","rise":"51.87%","time":"03\/22","volumn":"1.05\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"209.97","rise":"51.02%","time":"03\/25","volumn":"1.18\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"212.89","rise":"53.13%","time":"03\/26","volumn":"1.48\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"214.19","rise":"54.06%","time":"03\/27","volumn":"1.23\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"213.16","rise":"53.32%","time":"03\/28","volumn":"1.25\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"212.55","rise":"52.88%","time":"04\/01","volumn":"1.04\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"210.22","rise":"51.20%","time":"04\/02","volumn":"1.41\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"212.02","rise":"52.50%","time":"04\/03","volumn":"1.16\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"208.64","rise":"50.07%","time":"04\/04","volumn":"1.23\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"211.54","rise":"52.15%","time":"04\/05","volumn":"1.38\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"211.43","rise":"52.08%","time":"04\/08","volumn":"1.09\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"209.76","rise":"50.87%","time":"04\/09","volumn":"9359.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"209.44","rise":"50.64%","time":"04\/10","volumn":"1.15\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"210.61","rise":"51.49%","time":"04\/11","volumn":"1.29\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"204.95","rise":"47.41%","time":"04\/12","volumn":"1.64\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"204.28","rise":"46.93%","time":"04\/15","volumn":"1.20\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"202.35","rise":"45.54%","time":"04\/16","volumn":"1.02\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"200.33","rise":"44.09%","time":"04\/17","volumn":"1.94\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"198.67","rise":"42.90%","time":"04\/18","volumn":"1.27\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"194.32","rise":"39.77%","time":"04\/19","volumn":"2.59\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"194.99","rise":"40.25%","time":"04\/22","volumn":"1.90\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"196.89","rise":"41.62%","time":"04\/23","volumn":"2.14\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"204.55","rise":"47.13%","time":"04\/24","volumn":"3.14\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"203.78","rise":"46.57%","time":"04\/25","volumn":"2.08\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"201.97","rise":"45.27%","time":"04\/26","volumn":"1.57\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"202.01","rise":"45.30%","time":"04\/29","volumn":"1.22\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"197.13","rise":"41.79%","time":"04\/30","volumn":"1.76\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"197.59","rise":"42.12%","time":"05\/01","volumn":"1.69\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"197.38","rise":"41.97%","time":"05\/02","volumn":"1.47\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"197.39","rise":"41.98%","time":"05\/03","volumn":"1.85\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"199.95","rise":"43.82%","time":"05\/06","volumn":"9039.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"199.56","rise":"43.54%","time":"05\/07","volumn":"9020.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"200.24","rise":"44.03%","time":"05\/08","volumn":"9909.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"203.33","rise":"46.25%","time":"05\/09","volumn":"1.48\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"207.93","rise":"49.56%","time":"05\/10","volumn":"2.43\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"205.94","rise":"48.13%","time":"05\/13","volumn":"1.91\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"205.15","rise":"47.56%","time":"05\/14","volumn":"2.10\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"204.42","rise":"47.03%","time":"05\/15","volumn":"2.11\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"205.79","rise":"48.02%","time":"05\/16","volumn":"1.51\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"204.19","rise":"46.87%","time":"05\/17","volumn":"8996.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"205.57","rise":"47.86%","time":"05\/20","volumn":"1.13\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"205.80","rise":"48.03%","time":"05\/21","volumn":"1.70\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"204.43","rise":"47.04%","time":"05\/22","volumn":"3.08\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"200.03","rise":"43.88%","time":"05\/23","volumn":"1.92\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"203.24","rise":"46.18%","time":"05\/24","volumn":"1.43\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"200.00","rise":"43.85%","time":"05\/28","volumn":"1.13\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"196.48","rise":"41.32%","time":"05\/29","volumn":"1.86\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"196.53","rise":"41.36%","time":"05\/30","volumn":"1.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"200.60","rise":"44.29%","time":"05\/31","volumn":"3.48\u4e07"}],"points":"240"}}
- 意见反馈
- 页面反馈
