万宝盛华_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐万宝盛华集团中国十大猎头公司排名 manpower万宝盛华官网中国劳务派遣网官网盛华名字科锐国际官网盛华人力猎头公司前十名万宝盛华官网 manpower万宝盛华

美国万宝盛华公司

简介：美国万宝盛华公司(Manpower) 是全球知名的中高级人才推荐、专业人才推荐、人才派用的领导品牌。万宝盛华成...

360百科

万宝盛华|Manpower-灵活用工猎头公司人力资源公司

万宝盛华ManpowerGRC是港交所上市(2180.HK)的人力资源公司,为企业提供灵活用工(BPO)、人才寻猎(猎头公司服务)、招聘外包(RPO)、企业管理咨询及职场培训等人力...

manpower.com.cn

万宝盛华(02180)股票股价,实时行情,新闻,财报数据新浪财经新浪网

新浪财经-港股频道为您提供万宝盛华(02180)股票股价,实时行情,新闻,财报,研究报告,财务指标分析等与万宝盛华(02180)股票相关的信息与服务.

大陆股市

万宝盛华人力资源(中国)有限公司

天眼查为您提供万宝盛华人力资源(中国)有限公司的企业信息查询服务,查询万宝盛华人力资源(中国)有限公司工商注册信息、公司电话、公司地址、公司邮箱网址、公司经营风...

天眼查 2023年7月23日

万宝盛华[MAN]美股_九方智投

74.66 0.01 (0.01%)

2024-05-25 04:01:00 (北京时间)

{"amount":"2295.75\u4e07","changeAmount":"0.01","close":"74.65","currentPrice":"74.66","currenttime":"2024-05-25 04:01:00","e":{"@attributes":{"datetime":"2024-05-25 04:01:00","e1":"74.66","e2":"0.01","e3":"(0.01%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/21","05\/22","05\/23","05\/24","05\/25"]},"cy":{"o":["76.36","75.67","74.99","74.31","73.62"]},"cyrate":{"o":["0.38%","-0.52%","-1.42%","-2.32%","-3.22%"]},"p":[{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"76.07","rise":"0","time":"02:35","volumn":"32.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"76.10","rise":"0.04%","time":"02:40","volumn":"111.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"76.13","rise":"0.08%","time":"02:45","volumn":"16.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"76.09","rise":"0.03%","time":"02:50","volumn":"61.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"76.03","rise":"-0.05%","time":"02:55","volumn":"31.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"76.00","rise":"-0.09%","time":"03:00","volumn":"26.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"76.09","rise":"0.03%","time":"03:05","volumn":"32.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"76.18","rise":"0.14%","time":"03:10","volumn":"59.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"76.31","rise":"0.32%","time":"03:15","volumn":"68.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"76.26","rise":"0.25%","time":"03:20","volumn":"20.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"76.27","rise":"0.26%","time":"03:25","volumn":"74.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"76.36","rise":"0.38%","time":"03:30","volumn":"65.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"76.34","rise":"0.35%","time":"03:35","volumn":"33.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"76.34","rise":"0.35%","time":"03:40","volumn":"94.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"76.27","rise":"0.26%","time":"03:45","volumn":"98.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"76.04","rise":"-0.04%","time":"03:50","volumn":"176.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"76.05","rise":"-0.03%","time":"03:55","volumn":"191.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"75.95","rise":"-0.16%","time":"04:00","volumn":"1021.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"75.58","rise":"-0.64%","time":"21:35","volumn":"97.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"74.88","rise":"-1.56%","time":"21:40","volumn":"58.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"75.36","rise":"-0.93%","time":"21:45","volumn":"88.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"75.50","rise":"-0.76%","time":"21:50","volumn":"11.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"75.47","rise":"-0.79%","time":"21:55","volumn":"11.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"75.44","rise":"-0.83%","time":"22:00","volumn":"7.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"75.44","rise":"-0.83%","time":"22:05","volumn":"3.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"75.22","rise":"-1.12%","time":"22:10","volumn":"48.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"75.26","rise":"-1.06%","time":"22:15","volumn":"22.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"75.14","rise":"-1.23%","time":"22:20","volumn":"39.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"75.14","rise":"-1.23%","time":"22:25","volumn":"2.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"74.91","rise":"-1.52%","time":"22:30","volumn":"17.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"74.83","rise":"-1.63%","time":"22:35","volumn":"31.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"74.63","rise":"-1.89%","time":"22:40","volumn":"31.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"74.52","rise":"-2.04%","time":"22:45","volumn":"33.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"74.49","rise":"-2.08%","time":"22:50","volumn":"62.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"74.51","rise":"-2.05%","time":"22:55","volumn":"25.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"74.31","rise":"-2.31%","time":"23:00","volumn":"36.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"74.42","rise":"-2.17%","time":"23:05","volumn":"31.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"74.42","rise":"-2.17%","time":"23:10","volumn":"3.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"74.36","rise":"-2.25%","time":"23:15","volumn":"10.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"74.40","rise":"-2.20%","time":"23:20","volumn":"18.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"74.52","rise":"-2.04%","time":"23:25","volumn":"56.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"74.53","rise":"-2.02%","time":"23:30","volumn":"40.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"74.47","rise":"-2.10%","time":"23:35","volumn":"103.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"74.52","rise":"-2.04%","time":"23:40","volumn":"14.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"74.43","rise":"-2.16%","time":"23:45","volumn":"15.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"74.19","rise":"-2.48%","time":"23:50","volumn":"29.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"74.17","rise":"-2.50%","time":"23:55","volumn":"12.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"74.16","rise":"-2.51%","time":"00:00","volumn":"12.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"74.20","rise":"-2.46%","time":"00:05","volumn":"16.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"74.12","rise":"-2.56%","time":"00:10","volumn":"16.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"74.32","rise":"-2.30%","time":"00:15","volumn":"102.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"74.30","rise":"-2.33%","time":"00:20","volumn":"2.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"74.29","rise":"-2.34%","time":"00:25","volumn":"20.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"74.35","rise":"-2.26%","time":"00:30","volumn":"14.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"74.31","rise":"-2.31%","time":"00:35","volumn":"6.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"74.34","rise":"-2.27%","time":"00:40","volumn":"35.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"74.26","rise":"-2.38%","time":"00:45","volumn":"25.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"74.31","rise":"-2.31%","time":"00:50","volumn":"7.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"74.31","rise":"-2.31%","time":"00:55","volumn":"1.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"74.29","rise":"-2.34%","time":"01:00","volumn":"35.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"74.14","rise":"-2.54%","time":"01:05","volumn":"26.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"74.14","rise":"-2.54%","time":"01:10","volumn":"1.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"74.18","rise":"-2.48%","time":"01:15","volumn":"10.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"74.29","rise":"-2.34%","time":"01:20","volumn":"61.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"74.12","rise":"-2.56%","time":"01:25","volumn":"60.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"74.12","rise":"-2.56%","time":"01:30","volumn":"3.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"74.12","rise":"-2.56%","time":"01:35","volumn":"7.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"74.05","rise":"-2.66%","time":"01:40","volumn":"13.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"73.94","rise":"-2.80%","time":"01:45","volumn":"10.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"73.91","rise":"-2.84%","time":"01:50","volumn":"12.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"73.91","rise":"-2.84%","time":"01:55","volumn":"10.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"73.89","rise":"-2.87%","time":"02:00","volumn":"36.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"73.89","rise":"-2.87%","time":"02:05","volumn":"25.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"73.89","rise":"-2.87%","time":"02:10","volumn":"5.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"73.88","rise":"-2.88%","time":"02:15","volumn":"30.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"73.89","rise":"-2.87%","time":"02:20","volumn":"22.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"73.87","rise":"-2.89%","time":"02:25","volumn":"14.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"73.85","rise":"-2.92%","time":"02:30","volumn":"17.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"73.92","rise":"-2.83%","time":"02:35","volumn":"44.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"73.93","rise":"-2.81%","time":"02:40","volumn":"39.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"73.89","rise":"-2.86%","time":"02:45","volumn":"26.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"73.86","rise":"-2.91%","time":"02:50","volumn":"24.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"73.86","rise":"-2.91%","time":"02:55","volumn":"14.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"73.62","rise":"-3.22%","time":"03:00","volumn":"52.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"73.65","rise":"-3.18%","time":"03:05","volumn":"11.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"73.67","rise":"-3.15%","time":"03:10","volumn":"10.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"73.71","rise":"-3.10%","time":"03:15","volumn":"44.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"73.70","rise":"-3.12%","time":"03:20","volumn":"63.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"73.77","rise":"-3.03%","time":"03:25","volumn":"22.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"73.75","rise":"-3.04%","time":"03:30","volumn":"17.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"73.81","rise":"-2.96%","time":"03:35","volumn":"65.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"73.81","rise":"-2.97%","time":"03:40","volumn":"108.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"73.88","rise":"-2.88%","time":"03:45","volumn":"68.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"73.85","rise":"-2.92%","time":"03:50","volumn":"124.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"74.03","rise":"-2.68%","time":"03:55","volumn":"204.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"74.25","rise":"-2.39%","time":"04:00","volumn":"1252.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"74.20","rise":"-2.46%","time":"21:35","volumn":"35.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"74.23","rise":"-2.42%","time":"21:40","volumn":"62.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"74.52","rise":"-2.04%","time":"21:45","volumn":"16.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"74.49","rise":"-2.08%","time":"21:50","volumn":"3.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"74.53","rise":"-2.03%","time":"21:55","volumn":"2.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"74.42","rise":"-2.17%","time":"22:00","volumn":"16.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"74.42","rise":"-2.17%","time":"22:05","volumn":"7.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"74.41","rise":"-2.18%","time":"22:10","volumn":"8.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"74.36","rise":"-2.25%","time":"22:15","volumn":"11.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"74.36","rise":"-2.25%","time":"22:20","volumn":"2.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"74.62","rise":"-1.90%","time":"22:25","volumn":"60.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"74.71","rise":"-1.79%","time":"22:30","volumn":"8.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"74.65","rise":"-1.87%","time":"22:35","volumn":"10.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"74.61","rise":"-1.92%","time":"22:40","volumn":"14.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"74.46","rise":"-2.12%","time":"22:45","volumn":"23.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"74.39","rise":"-2.21%","time":"22:50","volumn":"311.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"74.50","rise":"-2.07%","time":"22:55","volumn":"55.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"74.65","rise":"-1.87%","time":"23:00","volumn":"12.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"74.52","rise":"-2.04%","time":"23:05","volumn":"5.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"74.49","rise":"-2.08%","time":"23:10","volumn":"27.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"74.53","rise":"-2.02%","time":"23:15","volumn":"7.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"74.49","rise":"-2.08%","time":"23:20","volumn":"3.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"74.48","rise":"-2.08%","time":"23:25","volumn":"9.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"74.48","rise":"-2.09%","time":"23:30","volumn":"8.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"74.36","rise":"-2.25%","time":"23:35","volumn":"38.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"74.38","rise":"-2.22%","time":"23:40","volumn":"15.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"74.36","rise":"-2.25%","time":"23:45","volumn":"12.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"74.28","rise":"-2.35%","time":"23:50","volumn":"9.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"74.34","rise":"-2.27%","time":"23:55","volumn":"46.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.31","rise":"-2.31%","time":"00:00","volumn":"5.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.31","rise":"-2.31%","time":"00:05","volumn":"18.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.35","rise":"-2.26%","time":"00:10","volumn":"3.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.34","rise":"-2.27%","time":"00:15","volumn":"21.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.34","rise":"-2.27%","time":"00:20","volumn":"1.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.49","rise":"-2.08%","time":"00:25","volumn":"19.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.49","rise":"-2.08%","time":"00:30","volumn":"25.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.47","rise":"-2.10%","time":"00:35","volumn":"13.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.52","rise":"-2.04%","time":"00:40","volumn":"17.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.44","rise":"-2.14%","time":"00:45","volumn":"15.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.50","rise":"-2.06%","time":"00:50","volumn":"13.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.50","rise":"-2.06%","time":"00:55","volumn":"4.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.51","rise":"-2.05%","time":"01:00","volumn":"14.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.58","rise":"-1.96%","time":"01:05","volumn":"18.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.54","rise":"-2.01%","time":"01:10","volumn":"4.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.53","rise":"-2.02%","time":"01:15","volumn":"4.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.49","rise":"-2.08%","time":"01:20","volumn":"15.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.49","rise":"-2.08%","time":"01:25","volumn":"7.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.49","rise":"-2.08%","time":"01:30","volumn":"35.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.36","rise":"-2.25%","time":"01:35","volumn":"46.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.35","rise":"-2.26%","time":"01:40","volumn":"27.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.37","rise":"-2.23%","time":"01:45","volumn":"35.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.36","rise":"-2.25%","time":"01:50","volumn":"167.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.40","rise":"-2.20%","time":"01:55","volumn":"46.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.40","rise":"-2.20%","time":"02:00","volumn":"9.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.28","rise":"-2.35%","time":"02:05","volumn":"34.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.20","rise":"-2.46%","time":"02:10","volumn":"14.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"73.95","rise":"-2.78%","time":"02:15","volumn":"45.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"73.96","rise":"-2.77%","time":"02:20","volumn":"20.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"73.93","rise":"-2.81%","time":"02:25","volumn":"23.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"73.82","rise":"-2.96%","time":"02:30","volumn":"57.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"73.76","rise":"-3.04%","time":"02:35","volumn":"8.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"73.80","rise":"-2.98%","time":"02:40","volumn":"47.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"73.91","rise":"-2.84%","time":"02:45","volumn":"42.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"73.94","rise":"-2.81%","time":"02:50","volumn":"41.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"73.95","rise":"-2.79%","time":"02:55","volumn":"33.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"73.94","rise":"-2.80%","time":"03:00","volumn":"63.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.02","rise":"-2.69%","time":"03:05","volumn":"25.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.11","rise":"-2.58%","time":"03:10","volumn":"36.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.06","rise":"-2.64%","time":"03:15","volumn":"38.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.03","rise":"-2.69%","time":"03:20","volumn":"50.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.23","rise":"-2.42%","time":"03:25","volumn":"51.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.22","rise":"-2.43%","time":"03:30","volumn":"31.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.27","rise":"-2.37%","time":"03:35","volumn":"49.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.30","rise":"-2.33%","time":"03:40","volumn":"37.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.13","rise":"-2.56%","time":"03:45","volumn":"96.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.11","rise":"-2.58%","time":"03:50","volumn":"138.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.29","rise":"-2.34%","time":"03:55","volumn":"332.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.10","rise":"-2.59%","time":"04:00","volumn":"1360.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.91","rise":"-1.52%","time":"21:35","volumn":"109.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.87","rise":"-1.58%","time":"21:40","volumn":"32.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.87","rise":"-1.58%","time":"21:45","volumn":"13.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.87","rise":"-1.58%","time":"21:50","volumn":"1.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.59","rise":"-1.94%","time":"21:55","volumn":"11.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.57","rise":"-1.97%","time":"22:00","volumn":"4.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.57","rise":"-1.97%","time":"22:05","volumn":"6.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.59","rise":"-1.94%","time":"22:10","volumn":"13.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.54","rise":"-2.01%","time":"22:15","volumn":"11.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.52","rise":"-2.04%","time":"22:20","volumn":"46.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.61","rise":"-1.93%","time":"22:25","volumn":"12.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.67","rise":"-1.84%","time":"22:30","volumn":"19.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.74","rise":"-1.75%","time":"22:35","volumn":"33.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"75.16","rise":"-1.20%","time":"22:40","volumn":"54.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.97","rise":"-1.45%","time":"22:45","volumn":"171.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.97","rise":"-1.45%","time":"22:50","volumn":"9.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.80","rise":"-1.67%","time":"22:55","volumn":"27.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.80","rise":"-1.67%","time":"23:00","volumn":"13.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.93","rise":"-1.50%","time":"23:05","volumn":"7.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"75.09","rise":"-1.29%","time":"23:10","volumn":"31.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"75.04","rise":"-1.35%","time":"23:15","volumn":"44.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"75.12","rise":"-1.25%","time":"23:20","volumn":"3.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"75.17","rise":"-1.18%","time":"23:25","volumn":"39.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"75.11","rise":"-1.27%","time":"23:30","volumn":"4.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"75.09","rise":"-1.29%","time":"23:35","volumn":"11.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.97","rise":"-1.44%","time":"23:40","volumn":"99.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.98","rise":"-1.43%","time":"23:45","volumn":"29.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.99","rise":"-1.42%","time":"23:50","volumn":"40.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.98","rise":"-1.43%","time":"23:55","volumn":"7.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"75.00","rise":"-1.41%","time":"00:00","volumn":"9.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"75.02","rise":"-1.38%","time":"00:05","volumn":"22.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"75.03","rise":"-1.37%","time":"00:10","volumn":"23.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"75.00","rise":"-1.40%","time":"00:15","volumn":"12.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"75.04","rise":"-1.35%","time":"00:20","volumn":"7.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"75.09","rise":"-1.29%","time":"00:25","volumn":"18.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"75.06","rise":"-1.32%","time":"00:30","volumn":"28.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"75.11","rise":"-1.26%","time":"00:35","volumn":"16.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"75.08","rise":"-1.30%","time":"00:40","volumn":"13.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"75.01","rise":"-1.39%","time":"00:45","volumn":"23.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"75.00","rise":"-1.41%","time":"00:50","volumn":"32.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.97","rise":"-1.44%","time":"00:55","volumn":"12.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.97","rise":"-1.45%","time":"01:00","volumn":"5.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"75.04","rise":"-1.35%","time":"01:05","volumn":"36.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"75.00","rise":"-1.41%","time":"01:10","volumn":"7.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"75.07","rise":"-1.31%","time":"01:15","volumn":"21.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"75.06","rise":"-1.33%","time":"01:20","volumn":"19.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"75.06","rise":"-1.33%","time":"01:25","volumn":"7.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.87","rise":"-1.58%","time":"01:30","volumn":"71.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.91","rise":"-1.52%","time":"01:35","volumn":"56.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.80","rise":"-1.67%","time":"01:40","volumn":"33.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.75","rise":"-1.74%","time":"01:45","volumn":"29.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.81","rise":"-1.66%","time":"01:50","volumn":"22.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.84","rise":"-1.62%","time":"01:55","volumn":"58.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.85","rise":"-1.60%","time":"02:00","volumn":"15.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.85","rise":"-1.60%","time":"02:05","volumn":"90.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.92","rise":"-1.51%","time":"02:10","volumn":"40.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.97","rise":"-1.45%","time":"02:15","volumn":"14.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.89","rise":"-1.54%","time":"02:20","volumn":"74.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.84","rise":"-1.62%","time":"02:25","volumn":"132.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.87","rise":"-1.58%","time":"02:30","volumn":"74.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.92","rise":"-1.51%","time":"02:35","volumn":"20.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"75.02","rise":"-1.38%","time":"02:40","volumn":"40.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"75.02","rise":"-1.38%","time":"02:45","volumn":"21.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"75.00","rise":"-1.41%","time":"02:50","volumn":"48.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"75.00","rise":"-1.41%","time":"02:55","volumn":"24.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.89","rise":"-1.56%","time":"03:00","volumn":"175.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.87","rise":"-1.58%","time":"03:05","volumn":"33.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.95","rise":"-1.47%","time":"03:10","volumn":"25.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.89","rise":"-1.55%","time":"03:15","volumn":"78.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.85","rise":"-1.61%","time":"03:20","volumn":"31.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.88","rise":"-1.56%","time":"03:25","volumn":"54.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.92","rise":"-1.51%","time":"03:30","volumn":"59.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.94","rise":"-1.48%","time":"03:35","volumn":"50.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.81","rise":"-1.65%","time":"03:40","volumn":"81.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.86","rise":"-1.59%","time":"03:45","volumn":"53.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.81","rise":"-1.66%","time":"03:50","volumn":"135.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.77","rise":"-1.71%","time":"03:55","volumn":"247.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.65","rise":"-1.87%","time":"04:00","volumn":"1335.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.79","rise":"-1.68%","time":"21:35","volumn":"24.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.82","rise":"-1.64%","time":"21:40","volumn":"7.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.77","rise":"-1.71%","time":"21:45","volumn":"7.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.72","rise":"-1.77%","time":"21:50","volumn":"28.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.72","rise":"-1.77%","time":"21:55","volumn":"5.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.88","rise":"-1.56%","time":"22:00","volumn":"41.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.83","rise":"-1.64%","time":"22:05","volumn":"28.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.83","rise":"-1.63%","time":"22:10","volumn":"10.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.83","rise":"-1.64%","time":"22:15","volumn":"38.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.67","rise":"-1.85%","time":"22:20","volumn":"27.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.64","rise":"-1.88%","time":"22:25","volumn":"7.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.34","rise":"-2.27%","time":"22:30","volumn":"44.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.48","rise":"-2.09%","time":"22:35","volumn":"25.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.54","rise":"-2.01%","time":"22:40","volumn":"16.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.44","rise":"-2.14%","time":"22:45","volumn":"39.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.59","rise":"-1.95%","time":"22:50","volumn":"18.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.55","rise":"-2.00%","time":"22:55","volumn":"38.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.70","rise":"-1.79%","time":"23:00","volumn":"36.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.66","rise":"-1.85%","time":"23:05","volumn":"7.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.69","rise":"-1.81%","time":"23:10","volumn":"30.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.69","rise":"-1.82%","time":"23:15","volumn":"28.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.65","rise":"-1.87%","time":"23:20","volumn":"12.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.65","rise":"-1.87%","time":"23:25","volumn":"28.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.64","rise":"-1.88%","time":"23:30","volumn":"17.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.64","rise":"-1.88%","time":"23:35","volumn":"36.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.62","rise":"-1.90%","time":"23:40","volumn":"20.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.65","rise":"-1.87%","time":"23:45","volumn":"37.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.53","rise":"-2.02%","time":"23:50","volumn":"55.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.46","rise":"-2.12%","time":"23:55","volumn":"32.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.55","rise":"-2.00%","time":"00:00","volumn":"20.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.58","rise":"-1.96%","time":"00:05","volumn":"12.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.65","rise":"-1.87%","time":"00:10","volumn":"10.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.61","rise":"-1.92%","time":"00:15","volumn":"13.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.59","rise":"-1.95%","time":"00:20","volumn":"25.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.46","rise":"-2.12%","time":"00:25","volumn":"34.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.42","rise":"-2.16%","time":"00:30","volumn":"41.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.42","rise":"-2.16%","time":"00:35","volumn":"6.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.34","rise":"-2.27%","time":"00:40","volumn":"13.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.38","rise":"-2.22%","time":"00:45","volumn":"10.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.34","rise":"-2.27%","time":"00:50","volumn":"10.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.36","rise":"-2.25%","time":"00:55","volumn":"23.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.33","rise":"-2.29%","time":"01:00","volumn":"21.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.31","rise":"-2.31%","time":"01:05","volumn":"13.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.36","rise":"-2.25%","time":"01:10","volumn":"13.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.30","rise":"-2.33%","time":"01:15","volumn":"13.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.36","rise":"-2.25%","time":"01:20","volumn":"10.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.46","rise":"-2.12%","time":"01:25","volumn":"20.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.47","rise":"-2.10%","time":"01:30","volumn":"16.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.38","rise":"-2.22%","time":"01:35","volumn":"22.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.44","rise":"-2.14%","time":"01:40","volumn":"17.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.44","rise":"-2.14%","time":"01:45","volumn":"12.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.45","rise":"-2.13%","time":"01:50","volumn":"39.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.45","rise":"-2.13%","time":"01:55","volumn":"17.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.45","rise":"-2.13%","time":"02:00","volumn":"8.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.44","rise":"-2.14%","time":"02:05","volumn":"14.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.44","rise":"-2.14%","time":"02:10","volumn":"26.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.44","rise":"-2.15%","time":"02:15","volumn":"31.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.31","rise":"-2.31%","time":"02:20","volumn":"47.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.28","rise":"-2.35%","time":"02:25","volumn":"12.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.26","rise":"-2.38%","time":"02:30","volumn":"38.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.33","rise":"-2.29%","time":"02:35","volumn":"49.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.29","rise":"-2.34%","time":"02:40","volumn":"12.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.43","rise":"-2.16%","time":"02:45","volumn":"46.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.39","rise":"-2.21%","time":"02:50","volumn":"26.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.43","rise":"-2.16%","time":"02:55","volumn":"26.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.44","rise":"-2.14%","time":"03:00","volumn":"22.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.36","rise":"-2.24%","time":"03:05","volumn":"33.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.34","rise":"-2.27%","time":"03:10","volumn":"22.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.41","rise":"-2.19%","time":"03:15","volumn":"21.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.40","rise":"-2.20%","time":"03:20","volumn":"15.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.39","rise":"-2.21%","time":"03:25","volumn":"18.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.46","rise":"-2.12%","time":"03:30","volumn":"67.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.61","rise":"-1.93%","time":"03:35","volumn":"69.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.63","rise":"-1.89%","time":"03:40","volumn":"38.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.67","rise":"-1.83%","time":"03:45","volumn":"49.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.49","rise":"-2.08%","time":"03:50","volumn":"103.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.56","rise":"-1.98%","time":"03:55","volumn":"81.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.66","rise":"-1.85%","time":"04:00","volumn":"993.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"390.64","ratio":"-0.01%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"529.44","ratio":"0.66%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"457.95","ratio":"0.95%"}],"marketCapitalization":"35.62\u4ebf","maxPrice":"75.19","minPrice":"74.26","monthlyTendency":{"cx":{"o":["2024\/04\/29","2024\/05\/24"]},"cy":{"o":["78.40","77.33","76.25","75.17","74.10"]},"cyrate":{"o":["2.94%","1.53%","0.12%","-1.29%","-2.70%"]},"p":[{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"76.16","rise":"0","time":"04\/29","volumn":"3351.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"75.45","rise":"-0.93%","time":"04\/30","volumn":"3000.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.17","rise":"-1.30%","time":"05\/01","volumn":"3935.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"76.17","rise":"0.01%","time":"05\/02","volumn":"2175.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"75.56","rise":"-0.79%","time":"05\/03","volumn":"3193.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"76.95","rise":"1.04%","time":"05\/06","volumn":"2644.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"77.04","rise":"1.16%","time":"05\/07","volumn":"2547.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"76.92","rise":"1.00%","time":"05\/08","volumn":"1934.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"76.25","rise":"0.12%","time":"05\/09","volumn":"3298.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"76.70","rise":"0.71%","time":"05\/10","volumn":"3281.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"77.89","rise":"2.27%","time":"05\/13","volumn":"2821.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"78.40","rise":"2.94%","time":"05\/14","volumn":"3808.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"77.76","rise":"2.10%","time":"05\/15","volumn":"3353.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"77.19","rise":"1.35%","time":"05\/16","volumn":"3433.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.86","rise":"0.92%","time":"05\/17","volumn":"3693.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"75.95","rise":"-0.28%","time":"05\/20","volumn":"3632.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"74.25","rise":"-2.51%","time":"05\/21","volumn":"3828.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"74.10","rise":"-2.70%","time":"05\/22","volumn":"4122.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.65","rise":"-1.98%","time":"05\/23","volumn":"4463.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.66","rise":"-1.97%","time":"05\/24","volumn":"3078.00"}],"points":"20"},"open":"75.19","priceChangeRatio":"0.01%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u4e07\u5b9d\u76db\u534e","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["75.04","74.84","74.65","74.46","74.26"]},"cyrate":{"o":["0.52%","0.26%","0.00%","-0.26%","-0.52%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.65","rise":"0.00%","time":"21:31","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.65","rise":"0.00%","time":"21:32","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.99","rise":"0.46%","time":"21:33","volumn":"16.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.99","rise":"0.46%","time":"21:34","volumn":"16.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.79","rise":"0.19%","time":"21:35","volumn":"24.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.83","rise":"0.24%","time":"21:36","volumn":"26.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.80","rise":"0.19%","time":"21:37","volumn":"29.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.80","rise":"0.19%","time":"21:38","volumn":"30.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.82","rise":"0.23%","time":"21:39","volumn":"31.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.82","rise":"0.23%","time":"21:40","volumn":"31.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.78","rise":"0.18%","time":"21:41","volumn":"34.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.78","rise":"0.18%","time":"21:42","volumn":"34.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.78","rise":"0.17%","time":"21:43","volumn":"36.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.78","rise":"0.17%","time":"21:44","volumn":"36.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.77","rise":"0.16%","time":"21:45","volumn":"39.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.76","rise":"0.15%","time":"21:46","volumn":"43.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.76","rise":"0.15%","time":"21:47","volumn":"43.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.81","rise":"0.21%","time":"21:48","volumn":"58.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.72","rise":"0.10%","time":"21:49","volumn":"65.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.72","rise":"0.10%","time":"21:50","volumn":"67.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.72","rise":"0.10%","time":"21:51","volumn":"67.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.75","rise":"0.13%","time":"21:52","volumn":"70.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.75","rise":"0.13%","time":"21:53","volumn":"70.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.72","rise":"0.10%","time":"21:54","volumn":"72.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.72","rise":"0.10%","time":"21:55","volumn":"73.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.80","rise":"0.20%","time":"21:56","volumn":"75.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.93","rise":"0.38%","time":"21:57","volumn":"93.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.88","rise":"0.30%","time":"21:58","volumn":"97.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.86","rise":"0.29%","time":"21:59","volumn":"109.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.88","rise":"0.31%","time":"22:00","volumn":"114.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"75.04","rise":"0.52%","time":"22:01","volumn":"120.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"75.04","rise":"0.52%","time":"22:02","volumn":"122.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"75.04","rise":"0.52%","time":"22:03","volumn":"122.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.84","rise":"0.26%","time":"22:04","volumn":"137.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.83","rise":"0.23%","time":"22:05","volumn":"143.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.83","rise":"0.23%","time":"22:06","volumn":"144.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.83","rise":"0.23%","time":"22:07","volumn":"148.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.83","rise":"0.24%","time":"22:08","volumn":"151.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.83","rise":"0.24%","time":"22:09","volumn":"153.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.83","rise":"0.24%","time":"22:10","volumn":"154.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.84","rise":"0.25%","time":"22:11","volumn":"158.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.86","rise":"0.27%","time":"22:12","volumn":"162.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.86","rise":"0.28%","time":"22:13","volumn":"166.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.86","rise":"0.28%","time":"22:14","volumn":"170.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.83","rise":"0.23%","time":"22:15","volumn":"192.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.81","rise":"0.22%","time":"22:16","volumn":"195.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.80","rise":"0.20%","time":"22:17","volumn":"196.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.63","rise":"-0.03%","time":"22:18","volumn":"213.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.68","rise":"0.04%","time":"22:19","volumn":"219.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.67","rise":"0.02%","time":"22:20","volumn":"220.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.67","rise":"0.02%","time":"22:21","volumn":"222.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.67","rise":"0.02%","time":"22:22","volumn":"225.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.67","rise":"0.02%","time":"22:23","volumn":"225.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.66","rise":"0.01%","time":"22:24","volumn":"227.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.64","rise":"-0.01%","time":"22:25","volumn":"228.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.63","rise":"-0.03%","time":"22:26","volumn":"230.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.64","rise":"-0.01%","time":"22:27","volumn":"232.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.64","rise":"-0.01%","time":"22:28","volumn":"232.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.43","rise":"-0.29%","time":"22:29","volumn":"266.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.34","rise":"-0.42%","time":"22:30","volumn":"272.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.35","rise":"-0.40%","time":"22:31","volumn":"277.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.39","rise":"-0.34%","time":"22:32","volumn":"286.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.39","rise":"-0.34%","time":"22:33","volumn":"286.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.39","rise":"-0.34%","time":"22:34","volumn":"290.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.48","rise":"-0.23%","time":"22:35","volumn":"298.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.48","rise":"-0.23%","time":"22:36","volumn":"300.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.47","rise":"-0.25%","time":"22:37","volumn":"301.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.52","rise":"-0.17%","time":"22:38","volumn":"306.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.49","rise":"-0.21%","time":"22:39","volumn":"308.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.54","rise":"-0.15%","time":"22:40","volumn":"315.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.55","rise":"-0.13%","time":"22:41","volumn":"324.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.52","rise":"-0.18%","time":"22:42","volumn":"344.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.53","rise":"-0.17%","time":"22:43","volumn":"347.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.50","rise":"-0.20%","time":"22:44","volumn":"351.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.44","rise":"-0.28%","time":"22:45","volumn":"355.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.44","rise":"-0.28%","time":"22:46","volumn":"359.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.58","rise":"-0.09%","time":"22:47","volumn":"366.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.58","rise":"-0.09%","time":"22:48","volumn":"368.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.59","rise":"-0.08%","time":"22:49","volumn":"372.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.59","rise":"-0.08%","time":"22:50","volumn":"373.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.59","rise":"-0.08%","time":"22:51","volumn":"374.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.57","rise":"-0.11%","time":"22:52","volumn":"403.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.60","rise":"-0.07%","time":"22:53","volumn":"409.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.59","rise":"-0.07%","time":"22:54","volumn":"411.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.55","rise":"-0.13%","time":"22:55","volumn":"412.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.55","rise":"-0.13%","time":"22:56","volumn":"413.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.58","rise":"-0.09%","time":"22:57","volumn":"425.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.64","rise":"-0.01%","time":"22:58","volumn":"438.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.65","rise":"0.00%","time":"22:59","volumn":"442.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.70","rise":"0.07%","time":"23:00","volumn":"449.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.70","rise":"0.07%","time":"23:01","volumn":"449.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.72","rise":"0.09%","time":"23:02","volumn":"451.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.72","rise":"0.09%","time":"23:03","volumn":"451.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.68","rise":"0.04%","time":"23:04","volumn":"455.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.66","rise":"0.01%","time":"23:05","volumn":"456.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.65","rise":"0.00%","time":"23:06","volumn":"473.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.65","rise":"0.00%","time":"23:07","volumn":"474.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.68","rise":"0.04%","time":"23:08","volumn":"477.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.69","rise":"0.05%","time":"23:09","volumn":"486.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.69","rise":"0.05%","time":"23:10","volumn":"487.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.69","rise":"0.05%","time":"23:11","volumn":"487.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.69","rise":"0.05%","time":"23:12","volumn":"488.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.69","rise":"0.05%","time":"23:13","volumn":"494.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.66","rise":"0.01%","time":"23:14","volumn":"508.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.69","rise":"0.05%","time":"23:15","volumn":"516.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.69","rise":"0.05%","time":"23:16","volumn":"517.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.69","rise":"0.05%","time":"23:17","volumn":"521.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.69","rise":"0.05%","time":"23:18","volumn":"522.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.65","rise":"0.00%","time":"23:19","volumn":"528.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.65","rise":"0.00%","time":"23:20","volumn":"529.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.64","rise":"-0.01%","time":"23:21","volumn":"547.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.68","rise":"0.04%","time":"23:22","volumn":"551.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.65","rise":"-0.01%","time":"23:23","volumn":"556.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.65","rise":"-0.01%","time":"23:24","volumn":"557.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.65","rise":"-0.01%","time":"23:25","volumn":"557.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.65","rise":"0.00%","time":"23:26","volumn":"565.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.65","rise":"0.00%","time":"23:27","volumn":"567.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.65","rise":"0.00%","time":"23:28","volumn":"568.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.64","rise":"-0.01%","time":"23:29","volumn":"574.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.64","rise":"-0.01%","time":"23:30","volumn":"575.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.68","rise":"0.04%","time":"23:31","volumn":"580.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.67","rise":"0.03%","time":"23:32","volumn":"584.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.67","rise":"0.03%","time":"23:33","volumn":"585.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.63","rise":"-0.03%","time":"23:34","volumn":"609.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.64","rise":"-0.01%","time":"23:35","volumn":"611.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.64","rise":"-0.01%","time":"23:36","volumn":"619.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.63","rise":"-0.03%","time":"23:37","volumn":"624.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.63","rise":"-0.03%","time":"23:38","volumn":"630.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.62","rise":"-0.03%","time":"23:39","volumn":"632.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.62","rise":"-0.03%","time":"23:40","volumn":"632.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.62","rise":"-0.03%","time":"23:41","volumn":"633.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.63","rise":"-0.03%","time":"23:42","volumn":"641.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.63","rise":"-0.03%","time":"23:43","volumn":"641.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.62","rise":"-0.03%","time":"23:44","volumn":"643.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.65","rise":"0.00%","time":"23:45","volumn":"669.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.50","rise":"-0.20%","time":"23:46","volumn":"704.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.50","rise":"-0.20%","time":"23:47","volumn":"707.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.45","rise":"-0.27%","time":"23:48","volumn":"708.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.52","rise":"-0.17%","time":"23:49","volumn":"722.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.53","rise":"-0.15%","time":"23:50","volumn":"724.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.53","rise":"-0.16%","time":"23:51","volumn":"726.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.53","rise":"-0.16%","time":"23:52","volumn":"728.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.53","rise":"-0.16%","time":"23:53","volumn":"729.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.50","rise":"-0.20%","time":"23:54","volumn":"735.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.46","rise":"-0.25%","time":"23:55","volumn":"756.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.50","rise":"-0.20%","time":"23:56","volumn":"758.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.50","rise":"-0.20%","time":"23:57","volumn":"762.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.50","rise":"-0.20%","time":"23:58","volumn":"762.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.50","rise":"-0.20%","time":"23:59","volumn":"765.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.55","rise":"-0.14%","time":"00:00","volumn":"777.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.55","rise":"-0.14%","time":"00:01","volumn":"779.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.53","rise":"-0.15%","time":"00:02","volumn":"781.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.54","rise":"-0.15%","time":"00:03","volumn":"782.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.58","rise":"-0.10%","time":"00:04","volumn":"788.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.58","rise":"-0.09%","time":"00:05","volumn":"790.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.58","rise":"-0.09%","time":"00:06","volumn":"792.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.58","rise":"-0.09%","time":"00:07","volumn":"794.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.59","rise":"-0.08%","time":"00:08","volumn":"796.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.65","rise":"0.00%","time":"00:09","volumn":"797.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.65","rise":"0.00%","time":"00:10","volumn":"800.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.61","rise":"-0.06%","time":"00:11","volumn":"804.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.61","rise":"-0.06%","time":"00:12","volumn":"805.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.61","rise":"-0.06%","time":"00:13","volumn":"806.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.59","rise":"-0.08%","time":"00:14","volumn":"810.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.61","rise":"-0.05%","time":"00:15","volumn":"813.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.61","rise":"-0.05%","time":"00:16","volumn":"813.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.61","rise":"-0.05%","time":"00:17","volumn":"818.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.59","rise":"-0.08%","time":"00:18","volumn":"820.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.59","rise":"-0.08%","time":"00:19","volumn":"835.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.59","rise":"-0.08%","time":"00:20","volumn":"839.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.59","rise":"-0.08%","time":"00:21","volumn":"843.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.58","rise":"-0.09%","time":"00:22","volumn":"848.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.57","rise":"-0.11%","time":"00:23","volumn":"851.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.54","rise":"-0.15%","time":"00:24","volumn":"855.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.46","rise":"-0.25%","time":"00:25","volumn":"873.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.41","rise":"-0.32%","time":"00:26","volumn":"903.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.41","rise":"-0.32%","time":"00:27","volumn":"905.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.41","rise":"-0.32%","time":"00:28","volumn":"906.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.42","rise":"-0.30%","time":"00:29","volumn":"914.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.42","rise":"-0.30%","time":"00:30","volumn":"915.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.42","rise":"-0.30%","time":"00:31","volumn":"915.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.42","rise":"-0.30%","time":"00:32","volumn":"915.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.42","rise":"-0.30%","time":"00:33","volumn":"917.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.42","rise":"-0.30%","time":"00:34","volumn":"917.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.42","rise":"-0.30%","time":"00:35","volumn":"922.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.38","rise":"-0.36%","time":"00:36","volumn":"926.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.38","rise":"-0.36%","time":"00:37","volumn":"927.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.38","rise":"-0.36%","time":"00:38","volumn":"929.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.34","rise":"-0.42%","time":"00:39","volumn":"935.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.34","rise":"-0.42%","time":"00:40","volumn":"935.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.38","rise":"-0.36%","time":"00:41","volumn":"940.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.38","rise":"-0.36%","time":"00:42","volumn":"941.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.38","rise":"-0.36%","time":"00:43","volumn":"941.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.38","rise":"-0.36%","time":"00:44","volumn":"945.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.38","rise":"-0.36%","time":"00:45","volumn":"945.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.36","rise":"-0.39%","time":"00:46","volumn":"949.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.36","rise":"-0.39%","time":"00:47","volumn":"950.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.34","rise":"-0.42%","time":"00:48","volumn":"953.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.34","rise":"-0.42%","time":"00:49","volumn":"956.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.34","rise":"-0.42%","time":"00:50","volumn":"956.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.36","rise":"-0.40%","time":"00:51","volumn":"968.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.40","rise":"-0.33%","time":"00:52","volumn":"971.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.40","rise":"-0.33%","time":"00:53","volumn":"971.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.40","rise":"-0.33%","time":"00:54","volumn":"973.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.36","rise":"-0.39%","time":"00:55","volumn":"980.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.29","rise":"-0.48%","time":"00:56","volumn":"991.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.29","rise":"-0.48%","time":"00:57","volumn":"998.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.33","rise":"-0.44%","time":"00:58","volumn":"1000.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.33","rise":"-0.44%","time":"00:59","volumn":"1001.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.33","rise":"-0.44%","time":"01:00","volumn":"1002.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.33","rise":"-0.44%","time":"01:01","volumn":"1004.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.31","rise":"-0.46%","time":"01:02","volumn":"1011.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.31","rise":"-0.46%","time":"01:03","volumn":"1012.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.31","rise":"-0.45%","time":"01:04","volumn":"1015.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.31","rise":"-0.45%","time":"01:05","volumn":"1016.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.31","rise":"-0.45%","time":"01:06","volumn":"1016.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.31","rise":"-0.45%","time":"01:07","volumn":"1016.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.31","rise":"-0.46%","time":"01:08","volumn":"1020.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.34","rise":"-0.42%","time":"01:09","volumn":"1027.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.36","rise":"-0.39%","time":"01:10","volumn":"1029.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.36","rise":"-0.39%","time":"01:11","volumn":"1031.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.30","rise":"-0.47%","time":"01:12","volumn":"1034.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.30","rise":"-0.47%","time":"01:13","volumn":"1042.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.30","rise":"-0.47%","time":"01:14","volumn":"1042.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.30","rise":"-0.47%","time":"01:15","volumn":"1043.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.37","rise":"-0.38%","time":"01:16","volumn":"1045.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.37","rise":"-0.38%","time":"01:17","volumn":"1047.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.38","rise":"-0.37%","time":"01:18","volumn":"1050.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.36","rise":"-0.39%","time":"01:19","volumn":"1051.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.36","rise":"-0.39%","time":"01:20","volumn":"1053.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.41","rise":"-0.32%","time":"01:21","volumn":"1066.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.41","rise":"-0.32%","time":"01:22","volumn":"1068.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.44","rise":"-0.27%","time":"01:23","volumn":"1070.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.44","rise":"-0.27%","time":"01:24","volumn":"1070.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.46","rise":"-0.25%","time":"01:25","volumn":"1073.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.43","rise":"-0.29%","time":"01:26","volumn":"1078.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.43","rise":"-0.29%","time":"01:27","volumn":"1081.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.43","rise":"-0.29%","time":"01:28","volumn":"1083.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.48","rise":"-0.23%","time":"01:29","volumn":"1085.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.47","rise":"-0.24%","time":"01:30","volumn":"1090.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.42","rise":"-0.31%","time":"01:31","volumn":"1097.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.42","rise":"-0.31%","time":"01:32","volumn":"1097.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.42","rise":"-0.31%","time":"01:33","volumn":"1105.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.42","rise":"-0.31%","time":"01:34","volumn":"1108.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.38","rise":"-0.36%","time":"01:35","volumn":"1112.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.40","rise":"-0.33%","time":"01:36","volumn":"1117.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.45","rise":"-0.27%","time":"01:37","volumn":"1121.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.45","rise":"-0.27%","time":"01:38","volumn":"1123.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.44","rise":"-0.28%","time":"01:39","volumn":"1128.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.44","rise":"-0.28%","time":"01:40","volumn":"1130.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.44","rise":"-0.28%","time":"01:41","volumn":"1132.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.44","rise":"-0.28%","time":"01:42","volumn":"1136.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.44","rise":"-0.28%","time":"01:43","volumn":"1139.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.44","rise":"-0.28%","time":"01:44","volumn":"1139.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.44","rise":"-0.28%","time":"01:45","volumn":"1143.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.48","rise":"-0.23%","time":"01:46","volumn":"1165.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.53","rise":"-0.16%","time":"01:47","volumn":"1171.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.53","rise":"-0.16%","time":"01:48","volumn":"1172.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.53","rise":"-0.16%","time":"01:49","volumn":"1174.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.45","rise":"-0.27%","time":"01:50","volumn":"1183.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.45","rise":"-0.27%","time":"01:51","volumn":"1186.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.45","rise":"-0.27%","time":"01:52","volumn":"1190.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.45","rise":"-0.27%","time":"01:53","volumn":"1190.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.45","rise":"-0.27%","time":"01:54","volumn":"1197.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.45","rise":"-0.27%","time":"01:55","volumn":"1200.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.45","rise":"-0.27%","time":"01:56","volumn":"1203.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.45","rise":"-0.27%","time":"01:57","volumn":"1205.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.45","rise":"-0.27%","time":"01:58","volumn":"1205.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.45","rise":"-0.27%","time":"01:59","volumn":"1207.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.45","rise":"-0.27%","time":"02:00","volumn":"1209.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.45","rise":"-0.27%","time":"02:01","volumn":"1212.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.44","rise":"-0.27%","time":"02:02","volumn":"1218.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.44","rise":"-0.27%","time":"02:03","volumn":"1219.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.44","rise":"-0.27%","time":"02:04","volumn":"1220.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.44","rise":"-0.27%","time":"02:05","volumn":"1223.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.48","rise":"-0.23%","time":"02:06","volumn":"1230.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.48","rise":"-0.23%","time":"02:07","volumn":"1230.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.48","rise":"-0.23%","time":"02:08","volumn":"1231.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.44","rise":"-0.29%","time":"02:09","volumn":"1243.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.44","rise":"-0.27%","time":"02:10","volumn":"1249.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.44","rise":"-0.27%","time":"02:11","volumn":"1250.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.44","rise":"-0.27%","time":"02:12","volumn":"1252.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.41","rise":"-0.32%","time":"02:13","volumn":"1256.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.44","rise":"-0.29%","time":"02:14","volumn":"1262.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.44","rise":"-0.29%","time":"02:15","volumn":"1281.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.44","rise":"-0.29%","time":"02:16","volumn":"1281.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.41","rise":"-0.33%","time":"02:17","volumn":"1298.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.30","rise":"-0.47%","time":"02:18","volumn":"1321.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.31","rise":"-0.45%","time":"02:19","volumn":"1325.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.31","rise":"-0.46%","time":"02:20","volumn":"1328.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.29","rise":"-0.48%","time":"02:21","volumn":"1330.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.28","rise":"-0.50%","time":"02:22","volumn":"1333.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.28","rise":"-0.50%","time":"02:23","volumn":"1336.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.28","rise":"-0.50%","time":"02:24","volumn":"1340.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.28","rise":"-0.50%","time":"02:25","volumn":"1340.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.37","rise":"-0.38%","time":"02:26","volumn":"1362.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.38","rise":"-0.36%","time":"02:27","volumn":"1367.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.37","rise":"-0.38%","time":"02:28","volumn":"1372.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.37","rise":"-0.38%","time":"02:29","volumn":"1373.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.26","rise":"-0.52%","time":"02:30","volumn":"1379.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.30","rise":"-0.48%","time":"02:31","volumn":"1414.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.33","rise":"-0.43%","time":"02:32","volumn":"1420.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.33","rise":"-0.43%","time":"02:33","volumn":"1424.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.33","rise":"-0.43%","time":"02:34","volumn":"1424.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.33","rise":"-0.43%","time":"02:35","volumn":"1428.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.33","rise":"-0.43%","time":"02:36","volumn":"1429.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.29","rise":"-0.48%","time":"02:37","volumn":"1435.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.29","rise":"-0.48%","time":"02:38","volumn":"1435.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.33","rise":"-0.43%","time":"02:39","volumn":"1439.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.29","rise":"-0.48%","time":"02:40","volumn":"1441.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.37","rise":"-0.38%","time":"02:41","volumn":"1447.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.35","rise":"-0.40%","time":"02:42","volumn":"1458.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.43","rise":"-0.29%","time":"02:43","volumn":"1486.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.43","rise":"-0.29%","time":"02:44","volumn":"1486.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.43","rise":"-0.29%","time":"02:45","volumn":"1487.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.43","rise":"-0.29%","time":"02:46","volumn":"1490.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.42","rise":"-0.30%","time":"02:47","volumn":"1492.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.42","rise":"-0.30%","time":"02:48","volumn":"1495.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.39","rise":"-0.35%","time":"02:49","volumn":"1500.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.39","rise":"-0.35%","time":"02:50","volumn":"1514.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.51","rise":"-0.19%","time":"02:51","volumn":"1516.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.51","rise":"-0.19%","time":"02:52","volumn":"1517.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.51","rise":"-0.19%","time":"02:53","volumn":"1518.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.45","rise":"-0.27%","time":"02:54","volumn":"1529.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.43","rise":"-0.29%","time":"02:55","volumn":"1541.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.46","rise":"-0.25%","time":"02:56","volumn":"1545.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.46","rise":"-0.25%","time":"02:57","volumn":"1549.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.46","rise":"-0.25%","time":"02:58","volumn":"1552.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.44","rise":"-0.28%","time":"02:59","volumn":"1556.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.44","rise":"-0.28%","time":"03:00","volumn":"1563.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.41","rise":"-0.33%","time":"03:01","volumn":"1571.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.41","rise":"-0.32%","time":"03:02","volumn":"1578.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.36","rise":"-0.38%","time":"03:03","volumn":"1593.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.36","rise":"-0.38%","time":"03:04","volumn":"1593.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.36","rise":"-0.38%","time":"03:05","volumn":"1597.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.34","rise":"-0.42%","time":"03:06","volumn":"1598.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.34","rise":"-0.42%","time":"03:07","volumn":"1599.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.34","rise":"-0.42%","time":"03:08","volumn":"1612.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.34","rise":"-0.42%","time":"03:09","volumn":"1619.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.34","rise":"-0.42%","time":"03:10","volumn":"1619.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.36","rise":"-0.39%","time":"03:11","volumn":"1626.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.36","rise":"-0.39%","time":"03:12","volumn":"1627.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.36","rise":"-0.38%","time":"03:13","volumn":"1632.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.42","rise":"-0.31%","time":"03:14","volumn":"1638.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.41","rise":"-0.32%","time":"03:15","volumn":"1640.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.41","rise":"-0.32%","time":"03:16","volumn":"1641.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.41","rise":"-0.32%","time":"03:17","volumn":"1642.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.41","rise":"-0.32%","time":"03:18","volumn":"1642.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.41","rise":"-0.33%","time":"03:19","volumn":"1651.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.40","rise":"-0.33%","time":"03:20","volumn":"1656.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.43","rise":"-0.29%","time":"03:21","volumn":"1660.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.40","rise":"-0.33%","time":"03:22","volumn":"1663.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.41","rise":"-0.32%","time":"03:23","volumn":"1669.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.37","rise":"-0.38%","time":"03:24","volumn":"1673.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.39","rise":"-0.35%","time":"03:25","volumn":"1675.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.40","rise":"-0.33%","time":"03:26","volumn":"1689.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.44","rise":"-0.27%","time":"03:27","volumn":"1708.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.43","rise":"-0.29%","time":"03:28","volumn":"1732.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.47","rise":"-0.25%","time":"03:29","volumn":"1735.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.46","rise":"-0.25%","time":"03:30","volumn":"1742.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.58","rise":"-0.09%","time":"03:31","volumn":"1759.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.60","rise":"-0.07%","time":"03:32","volumn":"1773.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.61","rise":"-0.06%","time":"03:33","volumn":"1775.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.61","rise":"-0.06%","time":"03:34","volumn":"1778.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.61","rise":"-0.06%","time":"03:35","volumn":"1812.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.62","rise":"-0.04%","time":"03:36","volumn":"1820.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.63","rise":"-0.03%","time":"03:37","volumn":"1822.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.62","rise":"-0.03%","time":"03:38","volumn":"1825.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.68","rise":"0.04%","time":"03:39","volumn":"1843.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.63","rise":"-0.03%","time":"03:40","volumn":"1851.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.65","rise":"0.00%","time":"03:41","volumn":"1869.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.67","rise":"0.02%","time":"03:42","volumn":"1874.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.67","rise":"0.02%","time":"03:43","volumn":"1874.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.67","rise":"0.03%","time":"03:44","volumn":"1899.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.67","rise":"0.03%","time":"03:45","volumn":"1900.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.66","rise":"0.01%","time":"03:46","volumn":"1935.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.66","rise":"0.01%","time":"03:47","volumn":"1942.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.53","rise":"-0.16%","time":"03:48","volumn":"1976.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.47","rise":"-0.24%","time":"03:49","volumn":"1986.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.49","rise":"-0.21%","time":"03:50","volumn":"2004.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.47","rise":"-0.25%","time":"03:51","volumn":"2016.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.50","rise":"-0.20%","time":"03:52","volumn":"2039.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.50","rise":"-0.20%","time":"03:53","volumn":"2041.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.54","rise":"-0.15%","time":"03:54","volumn":"2075.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.56","rise":"-0.11%","time":"03:55","volumn":"2085.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.59","rise":"-0.07%","time":"03:56","volumn":"2131.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.70","rise":"0.07%","time":"03:57","volumn":"2204.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.59","rise":"-0.07%","time":"03:58","volumn":"2255.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.55","rise":"-0.14%","time":"03:59","volumn":"2321.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"74.66","rise":"0.01%","time":"04:00","volumn":"3078.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u4e07\u5b9d\u76db\u534e[MAN]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_MAN.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/MAN.html?from=360search","volume":"30.79\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/13","2024\/05\/24"]},"cy":{"o":["87.38","82.27","77.17","72.06","66.96"]},"cyrate":{"o":["15.46%","8.71%","1.97%","-4.78%","-11.52%"]},"p":[{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"75.68","rise":"0","time":"06\/13","volumn":"2403.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"73.79","rise":"-2.50%","time":"06\/14","volumn":"5326.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"74.87","rise":"-1.07%","time":"06\/15","volumn":"3267.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"75.09","rise":"-0.78%","time":"06\/16","volumn":"4959.00"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"75.45","rise":"-0.30%","time":"06\/20","volumn":"3654.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"76.24","rise":"0.74%","time":"06\/21","volumn":"4892.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"76.80","rise":"1.48%","time":"06\/22","volumn":"4000.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"75.12","rise":"-0.74%","time":"06\/23","volumn":"7329.00"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"76.80","rise":"1.48%","time":"06\/26","volumn":"2592.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"77.95","rise":"3.00%","time":"06\/27","volumn":"5011.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"77.74","rise":"2.72%","time":"06\/28","volumn":"3249.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"78.36","rise":"3.54%","time":"06\/29","volumn":"1997.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"77.93","rise":"2.97%","time":"06\/30","volumn":"4336.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"78.26","rise":"3.41%","time":"07\/03","volumn":"2192.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"77.95","rise":"3.00%","time":"07\/05","volumn":"4495.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"76.81","rise":"1.49%","time":"07\/06","volumn":"3739.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"77.89","rise":"2.92%","time":"07\/07","volumn":"4527.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"78.16","rise":"3.28%","time":"07\/10","volumn":"3046.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"79.98","rise":"5.68%","time":"07\/11","volumn":"3656.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"81.42","rise":"7.58%","time":"07\/12","volumn":"3653.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"82.21","rise":"8.63%","time":"07\/13","volumn":"3311.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"82.58","rise":"9.12%","time":"07\/14","volumn":"3349.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"83.81","rise":"10.74%","time":"07\/17","volumn":"2884.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"85.80","rise":"13.37%","time":"07\/18","volumn":"3202.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"87.38","rise":"15.46%","time":"07\/19","volumn":"5538.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"80.88","rise":"6.87%","time":"07\/20","volumn":"1.47\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"76.42","rise":"0.98%","time":"07\/21","volumn":"9620.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"78.75","rise":"4.06%","time":"07\/24","volumn":"5353.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"79.55","rise":"5.11%","time":"07\/25","volumn":"4287.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"79.72","rise":"5.34%","time":"07\/26","volumn":"5141.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"78.02","rise":"3.09%","time":"07\/27","volumn":"3785.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"78.21","rise":"3.34%","time":"07\/28","volumn":"2018.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"77.41","rise":"2.29%","time":"07\/31","volumn":"2450.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"76.97","rise":"1.70%","time":"08\/01","volumn":"3618.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"76.05","rise":"0.49%","time":"08\/02","volumn":"2608.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"77.28","rise":"2.11%","time":"08\/03","volumn":"5729.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"75.62","rise":"-0.08%","time":"08\/04","volumn":"2758.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"77.59","rise":"2.52%","time":"08\/07","volumn":"3348.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"76.43","rise":"0.99%","time":"08\/08","volumn":"3308.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"75.80","rise":"0.16%","time":"08\/09","volumn":"1982.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"75.44","rise":"-0.32%","time":"08\/10","volumn":"2546.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"75.06","rise":"-0.82%","time":"08\/11","volumn":"2911.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"75.08","rise":"-0.79%","time":"08\/14","volumn":"2113.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"74.95","rise":"-0.96%","time":"08\/15","volumn":"2610.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"75.60","rise":"-0.11%","time":"08\/16","volumn":"2545.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"75.85","rise":"0.22%","time":"08\/17","volumn":"2757.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"75.66","rise":"-0.03%","time":"08\/18","volumn":"3664.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"75.43","rise":"-0.33%","time":"08\/21","volumn":"2918.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"75.22","rise":"-0.61%","time":"08\/22","volumn":"3036.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"75.64","rise":"-0.05%","time":"08\/23","volumn":"5431.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"76.06","rise":"0.50%","time":"08\/24","volumn":"2870.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"76.46","rise":"1.03%","time":"08\/25","volumn":"2700.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"76.58","rise":"1.19%","time":"08\/28","volumn":"2446.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"77.14","rise":"1.93%","time":"08\/29","volumn":"1792.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"78.45","rise":"3.66%","time":"08\/30","volumn":"3021.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"77.40","rise":"2.27%","time":"08\/31","volumn":"2056.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"77.91","rise":"2.95%","time":"09\/01","volumn":"2108.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"75.93","rise":"0.33%","time":"09\/05","volumn":"3653.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"73.98","rise":"-2.25%","time":"09\/06","volumn":"3310.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"72.63","rise":"-4.03%","time":"09\/07","volumn":"6203.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"72.40","rise":"-4.33%","time":"09\/08","volumn":"3151.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"72.24","rise":"-4.55%","time":"09\/11","volumn":"3268.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"72.79","rise":"-3.82%","time":"09\/12","volumn":"3876.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"72.37","rise":"-4.37%","time":"09\/13","volumn":"3292.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"72.73","rise":"-3.90%","time":"09\/14","volumn":"5315.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"73.55","rise":"-2.81%","time":"09\/15","volumn":"1.55\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"72.93","rise":"-3.63%","time":"09\/18","volumn":"3700.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"73.03","rise":"-3.50%","time":"09\/19","volumn":"3718.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"72.84","rise":"-3.75%","time":"09\/20","volumn":"4017.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"72.72","rise":"-3.91%","time":"09\/21","volumn":"2444.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"71.89","rise":"-5.01%","time":"09\/22","volumn":"2556.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"72.12","rise":"-4.70%","time":"09\/25","volumn":"2923.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"70.35","rise":"-7.04%","time":"09\/26","volumn":"2558.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"71.40","rise":"-5.66%","time":"09\/27","volumn":"3525.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"71.62","rise":"-5.36%","time":"09\/28","volumn":"2648.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"71.85","rise":"-5.06%","time":"09\/29","volumn":"2794.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"70.89","rise":"-6.33%","time":"10\/02","volumn":"2473.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"71.17","rise":"-5.96%","time":"10\/03","volumn":"3336.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"71.46","rise":"-5.58%","time":"10\/04","volumn":"2534.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"71.55","rise":"-5.46%","time":"10\/05","volumn":"2166.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"71.60","rise":"-5.39%","time":"10\/06","volumn":"2114.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"72.17","rise":"-4.64%","time":"10\/09","volumn":"1775.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"72.17","rise":"-4.64%","time":"10\/10","volumn":"2540.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"72.04","rise":"-4.81%","time":"10\/11","volumn":"3665.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"70.87","rise":"-6.36%","time":"10\/12","volumn":"2239.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"70.05","rise":"-7.44%","time":"10\/13","volumn":"3018.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"70.94","rise":"-6.26%","time":"10\/16","volumn":"2496.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"71.82","rise":"-5.10%","time":"10\/17","volumn":"3613.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"69.74","rise":"-7.85%","time":"10\/18","volumn":"3486.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"68.03","rise":"-10.11%","time":"10\/19","volumn":"8707.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"68.57","rise":"-9.39%","time":"10\/20","volumn":"6568.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"68.02","rise":"-10.12%","time":"10\/23","volumn":"6267.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"67.63","rise":"-10.64%","time":"10\/24","volumn":"3867.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"66.96","rise":"-11.52%","time":"10\/25","volumn":"3759.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"68.07","rise":"-10.06%","time":"10\/26","volumn":"5602.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"67.81","rise":"-10.40%","time":"10\/27","volumn":"3230.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"68.06","rise":"-10.07%","time":"10\/30","volumn":"2079.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"68.50","rise":"-9.49%","time":"10\/31","volumn":"2287.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"68.13","rise":"-9.98%","time":"11\/01","volumn":"2092.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"70.95","rise":"-6.25%","time":"11\/02","volumn":"2429.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"71.77","rise":"-5.17%","time":"11\/03","volumn":"1814.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"72.09","rise":"-4.74%","time":"11\/06","volumn":"1736.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"71.10","rise":"-6.05%","time":"11\/07","volumn":"2861.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"70.98","rise":"-6.21%","time":"11\/08","volumn":"3170.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"71.53","rise":"-5.48%","time":"11\/09","volumn":"2099.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"72.37","rise":"-4.37%","time":"11\/10","volumn":"1963.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"70.27","rise":"-7.15%","time":"11\/13","volumn":"2838.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"72.67","rise":"-3.98%","time":"11\/14","volumn":"2775.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"73.78","rise":"-2.51%","time":"11\/15","volumn":"2099.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"73.32","rise":"-3.12%","time":"11\/16","volumn":"1836.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"73.85","rise":"-2.42%","time":"11\/17","volumn":"2247.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"74.84","rise":"-1.11%","time":"11\/20","volumn":"1661.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"73.85","rise":"-2.42%","time":"11\/21","volumn":"2043.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"74.62","rise":"-1.40%","time":"11\/22","volumn":"1737.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"74.73","rise":"-1.26%","time":"11\/24","volumn":"716.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"74.35","rise":"-1.76%","time":"11\/27","volumn":"1723.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"73.32","rise":"-3.12%","time":"11\/28","volumn":"2253.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"73.63","rise":"-2.71%","time":"11\/29","volumn":"3335.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"74.21","rise":"-1.94%","time":"11\/30","volumn":"4452.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"75.87","rise":"0.25%","time":"12\/01","volumn":"2734.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"77.26","rise":"2.09%","time":"12\/04","volumn":"2769.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"75.78","rise":"0.13%","time":"12\/05","volumn":"1845.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"75.52","rise":"-0.21%","time":"12\/06","volumn":"1886.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"76.05","rise":"0.49%","time":"12\/07","volumn":"2661.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"76.20","rise":"0.69%","time":"12\/08","volumn":"1754.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"76.48","rise":"1.06%","time":"12\/11","volumn":"2316.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"75.67","rise":"-0.01%","time":"12\/12","volumn":"2032.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"76.09","rise":"0.54%","time":"12\/13","volumn":"4950.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"79.62","rise":"5.21%","time":"12\/14","volumn":"4300.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"79.23","rise":"4.69%","time":"12\/15","volumn":"5896.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"78.98","rise":"4.36%","time":"12\/18","volumn":"1719.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"79.58","rise":"5.15%","time":"12\/19","volumn":"2389.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"78.04","rise":"3.12%","time":"12\/20","volumn":"2091.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"78.78","rise":"4.10%","time":"12\/21","volumn":"1934.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"79.27","rise":"4.74%","time":"12\/22","volumn":"1670.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"79.39","rise":"4.90%","time":"12\/26","volumn":"1460.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"79.70","rise":"5.31%","time":"12\/27","volumn":"2132.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"79.74","rise":"5.36%","time":"12\/28","volumn":"1669.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"79.47","rise":"5.01%","time":"12\/29","volumn":"3055.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"79.12","rise":"4.55%","time":"01\/02","volumn":"1936.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"77.28","rise":"2.11%","time":"01\/03","volumn":"1986.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"77.68","rise":"2.64%","time":"01\/04","volumn":"2798.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"76.67","rise":"1.31%","time":"01\/05","volumn":"5675.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"77.85","rise":"2.87%","time":"01\/08","volumn":"2398.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"76.24","rise":"0.74%","time":"01\/09","volumn":"4007.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"76.40","rise":"0.95%","time":"01\/10","volumn":"2910.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"76.34","rise":"0.87%","time":"01\/11","volumn":"2595.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"76.91","rise":"1.63%","time":"01\/12","volumn":"2099.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"76.54","rise":"1.14%","time":"01\/16","volumn":"1940.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"75.88","rise":"0.26%","time":"01\/17","volumn":"2787.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"76.09","rise":"0.54%","time":"01\/18","volumn":"3336.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"76.05","rise":"0.49%","time":"01\/19","volumn":"2926.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"76.15","rise":"0.62%","time":"01\/22","volumn":"7717.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"76.00","rise":"0.42%","time":"01\/23","volumn":"5435.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"75.90","rise":"0.29%","time":"01\/24","volumn":"5507.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"75.49","rise":"-0.25%","time":"01\/25","volumn":"6445.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"76.90","rise":"1.61%","time":"01\/26","volumn":"3588.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"76.50","rise":"1.08%","time":"01\/29","volumn":"4407.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"77.06","rise":"1.82%","time":"01\/30","volumn":"5326.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"74.14","rise":"-2.03%","time":"01\/31","volumn":"8567.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"74.14","rise":"-2.03%","time":"02\/01","volumn":"5111.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"74.02","rise":"-2.19%","time":"02\/02","volumn":"3208.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"73.06","rise":"-3.46%","time":"02\/05","volumn":"2807.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"73.73","rise":"-2.58%","time":"02\/06","volumn":"2384.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"72.39","rise":"-4.35%","time":"02\/07","volumn":"3292.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"72.93","rise":"-3.63%","time":"02\/08","volumn":"2420.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"72.93","rise":"-3.63%","time":"02\/09","volumn":"2154.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"73.99","rise":"-2.23%","time":"02\/12","volumn":"2169.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"70.55","rise":"-6.78%","time":"02\/13","volumn":"2820.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"70.51","rise":"-6.83%","time":"02\/14","volumn":"6566.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"72.11","rise":"-4.72%","time":"02\/15","volumn":"2498.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"70.35","rise":"-7.04%","time":"02\/16","volumn":"3503.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"71.40","rise":"-5.66%","time":"02\/20","volumn":"3547.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"71.71","rise":"-5.25%","time":"02\/21","volumn":"3492.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"71.74","rise":"-5.21%","time":"02\/22","volumn":"3577.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"72.35","rise":"-4.40%","time":"02\/23","volumn":"4086.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"72.35","rise":"-4.40%","time":"02\/26","volumn":"3658.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"72.75","rise":"-3.87%","time":"02\/27","volumn":"5155.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"72.84","rise":"-3.75%","time":"02\/28","volumn":"4896.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"72.16","rise":"-4.65%","time":"02\/29","volumn":"8114.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"73.31","rise":"-3.13%","time":"03\/01","volumn":"4686.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"73.77","rise":"-2.52%","time":"03\/04","volumn":"3785.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"72.49","rise":"-4.22%","time":"03\/05","volumn":"2980.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"73.59","rise":"-2.76%","time":"03\/06","volumn":"3598.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"75.04","rise":"-0.85%","time":"03\/07","volumn":"2716.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"75.03","rise":"-0.86%","time":"03\/08","volumn":"2164.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"74.00","rise":"-2.22%","time":"03\/11","volumn":"3509.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"74.28","rise":"-1.85%","time":"03\/12","volumn":"2859.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"74.42","rise":"-1.66%","time":"03\/13","volumn":"2936.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"72.32","rise":"-4.44%","time":"03\/14","volumn":"3926.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"72.81","rise":"-3.79%","time":"03\/15","volumn":"9715.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"73.63","rise":"-2.71%","time":"03\/18","volumn":"5151.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"72.84","rise":"-3.75%","time":"03\/19","volumn":"4296.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"74.68","rise":"-1.32%","time":"03\/20","volumn":"3985.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"75.13","rise":"-0.73%","time":"03\/21","volumn":"2384.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"74.03","rise":"-2.18%","time":"03\/22","volumn":"2005.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"74.26","rise":"-1.88%","time":"03\/25","volumn":"1673.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"74.83","rise":"-1.12%","time":"03\/26","volumn":"3781.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"76.37","rise":"0.91%","time":"03\/27","volumn":"2749.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"77.64","rise":"2.59%","time":"03\/28","volumn":"4978.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"75.51","rise":"-0.22%","time":"04\/01","volumn":"3301.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"74.18","rise":"-1.98%","time":"04\/02","volumn":"3768.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"73.94","rise":"-2.30%","time":"04\/03","volumn":"5336.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"73.62","rise":"-2.72%","time":"04\/04","volumn":"2551.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"74.23","rise":"-1.92%","time":"04\/05","volumn":"3075.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"75.39","rise":"-0.38%","time":"04\/08","volumn":"3023.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"76.11","rise":"0.57%","time":"04\/09","volumn":"4432.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"72.86","rise":"-3.73%","time":"04\/10","volumn":"3027.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"72.39","rise":"-4.35%","time":"04\/11","volumn":"2908.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"71.13","rise":"-6.01%","time":"04\/12","volumn":"3498.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"70.56","rise":"-6.77%","time":"04\/15","volumn":"3263.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"69.97","rise":"-7.54%","time":"04\/16","volumn":"4213.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"70.07","rise":"-7.41%","time":"04\/17","volumn":"6593.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"74.03","rise":"-2.18%","time":"04\/18","volumn":"1.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"74.84","rise":"-1.11%","time":"04\/19","volumn":"5343.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"75.65","rise":"-0.04%","time":"04\/22","volumn":"4146.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"76.44","rise":"1.00%","time":"04\/23","volumn":"3312.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"77.10","rise":"1.88%","time":"04\/24","volumn":"4228.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"76.19","rise":"0.67%","time":"04\/25","volumn":"2441.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.85","rise":"0.22%","time":"04\/26","volumn":"2980.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"76.16","rise":"0.63%","time":"04\/29","volumn":"3351.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"75.45","rise":"-0.30%","time":"04\/30","volumn":"3000.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.17","rise":"-0.67%","time":"05\/01","volumn":"3935.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"76.17","rise":"0.65%","time":"05\/02","volumn":"2175.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"75.56","rise":"-0.16%","time":"05\/03","volumn":"3193.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"76.95","rise":"1.68%","time":"05\/06","volumn":"2644.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"77.04","rise":"1.80%","time":"05\/07","volumn":"2547.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"76.92","rise":"1.64%","time":"05\/08","volumn":"1934.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"76.25","rise":"0.75%","time":"05\/09","volumn":"3298.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"76.70","rise":"1.35%","time":"05\/10","volumn":"3281.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"77.89","rise":"2.92%","time":"05\/13","volumn":"2821.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"78.40","rise":"3.59%","time":"05\/14","volumn":"3808.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"77.76","rise":"2.75%","time":"05\/15","volumn":"3353.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"77.19","rise":"2.00%","time":"05\/16","volumn":"3433.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.86","rise":"1.56%","time":"05\/17","volumn":"3693.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"75.95","rise":"0.36%","time":"05\/20","volumn":"3632.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"74.25","rise":"-1.89%","time":"05\/21","volumn":"3828.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"74.10","rise":"-2.09%","time":"05\/22","volumn":"4122.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"74.65","rise":"-1.36%","time":"05\/23","volumn":"4463.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"74.66","rise":"-1.35%","time":"05\/24","volumn":"3078.00"}],"points":"240"}}

万宝盛华

正在定位您的位置

取消

以下城市有相关地点，请选择：

洛阳市(3) 苏州市(2) 上海市(2) 大连市(1) 济南市(1) 青岛市(1)

为你推荐

万宝盛华(MAN)股票价格行情走势图东方财富网

提供万宝盛华(MAN)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及万宝盛华(MAN)的资讯、公司公告、研究报告、行业研报、F10资料、行业资讯、资金流分析、阶...

东方财富网行情中心

万宝盛华人力资源(中国)有限公司企查查

企查查为您提供万宝盛华人力资源(中国)有限公司的最新工商信息、公司简介、公司地址、电话号码、招聘信息、信用信息、财务信息、法律诉讼等多维度详细信息查询,让您对...

qcc.com 4月16日

万宝盛华

在万宝盛华你们被亲切地称为同仁,个个术有专攻, 到各个公司的不同技能领域实现自己的工作理想, 同时你们又是万宝盛华大家庭的成员,受到企业方和万宝盛华双重关爱,无比幸...

fuligold.com 5月22日

万宝盛华人力资源72.32(-2.82%) 美股新浪财经新浪网

新浪财经-美股频道为您提供万宝盛华人力资源(MAN)股票股价,股票实时行情,新闻,财报,美股实时交易数据,研究报告,评级,财务指标分析等与万宝盛华人力资源(MAN)股票相关...

手机新浪网

没有更多结果了~

意见反馈
页面反馈