Apple (中国大陆) - 官方网站
苹果
美国科技公司{"amount":"78.91\u4ebf","changeAmount":"-1.39","close":"195.87","currentPrice":"194.48","currenttime":"2024-06-07 04:00:51","e":{"@attributes":{"datetime":"2024-06-07 04:00:51","e1":"194.48","e2":"-1.39","e3":"(-0.71%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/01","06\/03","06\/04","06\/05","06\/06"]},"cy":{"o":["196.88","195.16","193.44","191.71","189.99"]},"cyrate":{"o":["2.77%","1.87%","0.97%","0.07%","-0.83%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.58","rise":"0","time":"02:35","volumn":"3389.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.50","rise":"-0.04%","time":"02:40","volumn":"3981.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.52","rise":"-0.03%","time":"02:45","volumn":"4391.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.42","rise":"-0.08%","time":"02:50","volumn":"3046.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.60","rise":"0.01%","time":"02:55","volumn":"2979.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.74","rise":"0.08%","time":"03:00","volumn":"4651.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.61","rise":"0.01%","time":"03:05","volumn":"2751.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.59","rise":"0.00%","time":"03:10","volumn":"2863.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.67","rise":"0.05%","time":"03:15","volumn":"2845.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.57","rise":"-0.00%","time":"03:20","volumn":"2781.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.57","rise":"-0.01%","time":"03:25","volumn":"4662.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.56","rise":"-0.01%","time":"03:30","volumn":"3076.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.47","rise":"-0.06%","time":"03:35","volumn":"3769.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.41","rise":"-0.09%","time":"03:40","volumn":"5446.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.48","rise":"-0.05%","time":"03:45","volumn":"4526.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.16","rise":"-0.22%","time":"03:50","volumn":"7006.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.39","rise":"-0.10%","time":"03:55","volumn":"1.89\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.29","rise":"-0.15%","time":"04:00","volumn":"15.02\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.76","rise":"0.09%","time":"21:35","volumn":"2.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"192.05","rise":"0.25%","time":"21:40","volumn":"7884.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"192.14","rise":"0.29%","time":"21:45","volumn":"1.01\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.87","rise":"0.15%","time":"21:50","volumn":"6439.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.80","rise":"0.12%","time":"21:55","volumn":"4811.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.71","rise":"0.07%","time":"22:00","volumn":"6928.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.89","rise":"0.16%","time":"22:05","volumn":"6856.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"192.32","rise":"0.39%","time":"22:10","volumn":"8131.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"192.23","rise":"0.34%","time":"22:15","volumn":"6435.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.89","rise":"0.16%","time":"22:20","volumn":"6111.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.34","rise":"-0.13%","time":"22:25","volumn":"5803.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.69","rise":"0.05%","time":"22:30","volumn":"5035.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.85","rise":"0.14%","time":"22:35","volumn":"7192.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.86","rise":"0.15%","time":"22:40","volumn":"7273.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.90","rise":"0.17%","time":"22:45","volumn":"5966.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.71","rise":"0.07%","time":"22:50","volumn":"4884.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.38","rise":"-0.10%","time":"22:55","volumn":"4498.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.20","rise":"-0.20%","time":"23:00","volumn":"5855.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.88","rise":"-0.37%","time":"23:05","volumn":"6241.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.00","rise":"-0.30%","time":"23:10","volumn":"8833.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.73","rise":"-0.44%","time":"23:15","volumn":"4251.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.45","rise":"-0.59%","time":"23:20","volumn":"5259.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.35","rise":"-0.64%","time":"23:25","volumn":"4812.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.37","rise":"-0.63%","time":"23:30","volumn":"3812.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.29","rise":"-0.67%","time":"23:35","volumn":"8019.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.52","rise":"-0.55%","time":"23:40","volumn":"3173.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.39","rise":"-0.62%","time":"23:45","volumn":"3345.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.16","rise":"-0.74%","time":"23:50","volumn":"2685.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"190.27","rise":"-0.68%","time":"23:55","volumn":"2696.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.34","rise":"-0.65%","time":"00:00","volumn":"2951.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.31","rise":"-0.66%","time":"00:05","volumn":"3342.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.36","rise":"-0.64%","time":"00:10","volumn":"2437.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.01","rise":"-0.82%","time":"00:15","volumn":"5762.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.18","rise":"-0.73%","time":"00:20","volumn":"3349.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.18","rise":"-0.73%","time":"00:25","volumn":"2832.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.20","rise":"-0.72%","time":"00:30","volumn":"3131.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.12","rise":"-0.76%","time":"00:35","volumn":"2280.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.25","rise":"-0.70%","time":"00:40","volumn":"3154.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.06","rise":"-0.79%","time":"00:45","volumn":"2649.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.02","rise":"-0.81%","time":"00:50","volumn":"2831.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"189.99","rise":"-0.83%","time":"00:55","volumn":"2047.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.04","rise":"-0.80%","time":"01:00","volumn":"2379.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.20","rise":"-0.72%","time":"01:05","volumn":"2961.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.27","rise":"-0.68%","time":"01:10","volumn":"2695.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.24","rise":"-0.70%","time":"01:15","volumn":"2786.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.41","rise":"-0.61%","time":"01:20","volumn":"2247.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.47","rise":"-0.58%","time":"01:25","volumn":"2763.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.57","rise":"-0.53%","time":"01:30","volumn":"2393.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.63","rise":"-0.50%","time":"01:35","volumn":"2266.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.62","rise":"-0.50%","time":"01:40","volumn":"1968.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.57","rise":"-0.53%","time":"01:45","volumn":"2251.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.65","rise":"-0.49%","time":"01:50","volumn":"2301.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.58","rise":"-0.52%","time":"01:55","volumn":"2406.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.77","rise":"-0.42%","time":"02:00","volumn":"2686.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.52","rise":"-0.55%","time":"02:05","volumn":"2657.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.53","rise":"-0.55%","time":"02:10","volumn":"3098.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.62","rise":"-0.50%","time":"02:15","volumn":"3134.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.66","rise":"-0.48%","time":"02:20","volumn":"2277.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.69","rise":"-0.46%","time":"02:25","volumn":"1873.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.55","rise":"-0.54%","time":"02:30","volumn":"1854.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.39","rise":"-0.62%","time":"02:35","volumn":"2659.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.48","rise":"-0.57%","time":"02:40","volumn":"1986.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.75","rise":"-0.43%","time":"02:45","volumn":"2837.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.62","rise":"-0.50%","time":"02:50","volumn":"3194.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.48","rise":"-0.57%","time":"02:55","volumn":"3760.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.76","rise":"-0.43%","time":"03:00","volumn":"2815.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.78","rise":"-0.42%","time":"03:05","volumn":"4335.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.88","rise":"-0.37%","time":"03:10","volumn":"3620.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"190.96","rise":"-0.32%","time":"03:15","volumn":"8940.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"191.02","rise":"-0.29%","time":"03:20","volumn":"1.53\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"191.13","rise":"-0.23%","time":"03:25","volumn":"6078.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"191.02","rise":"-0.29%","time":"03:30","volumn":"4692.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"191.17","rise":"-0.21%","time":"03:35","volumn":"4592.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"191.16","rise":"-0.22%","time":"03:40","volumn":"7366.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"191.44","rise":"-0.08%","time":"03:45","volumn":"8828.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"191.86","rise":"0.15%","time":"03:50","volumn":"8158.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"192.29","rise":"0.37%","time":"03:55","volumn":"2.59\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"192.25","rise":"0.35%","time":"04:00","volumn":"36.03\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"193.14","rise":"0.81%","time":"21:35","volumn":"3.55\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"193.34","rise":"0.92%","time":"21:40","volumn":"1.39\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"193.87","rise":"1.20%","time":"21:45","volumn":"9457.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"194.37","rise":"1.45%","time":"21:50","volumn":"1.59\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"194.08","rise":"1.30%","time":"21:55","volumn":"1.46\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"194.11","rise":"1.32%","time":"22:00","volumn":"8454.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"194.41","rise":"1.48%","time":"22:05","volumn":"1.03\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"194.25","rise":"1.39%","time":"22:10","volumn":"7364.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"194.56","rise":"1.56%","time":"22:15","volumn":"6947.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"194.90","rise":"1.73%","time":"22:20","volumn":"1.22\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"194.83","rise":"1.70%","time":"22:25","volumn":"8268.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"194.84","rise":"1.70%","time":"22:30","volumn":"5169.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"194.80","rise":"1.68%","time":"22:35","volumn":"5612.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"194.37","rise":"1.46%","time":"22:40","volumn":"8185.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"194.62","rise":"1.59%","time":"22:45","volumn":"7616.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"194.46","rise":"1.50%","time":"22:50","volumn":"5546.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"194.06","rise":"1.29%","time":"22:55","volumn":"6053.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"193.94","rise":"1.23%","time":"23:00","volumn":"5403.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"193.82","rise":"1.17%","time":"23:05","volumn":"4109.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"193.73","rise":"1.12%","time":"23:10","volumn":"3919.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"193.83","rise":"1.17%","time":"23:15","volumn":"3948.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"193.92","rise":"1.22%","time":"23:20","volumn":"3464.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"194.35","rise":"1.45%","time":"23:25","volumn":"5637.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"194.13","rise":"1.33%","time":"23:30","volumn":"5200.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"193.93","rise":"1.23%","time":"23:35","volumn":"3603.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"194.03","rise":"1.28%","time":"23:40","volumn":"4103.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"194.27","rise":"1.40%","time":"23:45","volumn":"4485.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"193.91","rise":"1.22%","time":"23:50","volumn":"4009.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"193.88","rise":"1.20%","time":"23:55","volumn":"4003.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.93","rise":"1.23%","time":"00:00","volumn":"3149.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.94","rise":"1.23%","time":"00:05","volumn":"3290.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.95","rise":"1.24%","time":"00:10","volumn":"2895.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.54","rise":"1.02%","time":"00:15","volumn":"7640.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.42","rise":"0.96%","time":"00:20","volumn":"3775.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.38","rise":"0.94%","time":"00:25","volumn":"3551.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.29","rise":"0.89%","time":"00:30","volumn":"3310.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"192.97","rise":"0.73%","time":"00:35","volumn":"4518.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.12","rise":"0.80%","time":"00:40","volumn":"4055.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.26","rise":"0.88%","time":"00:45","volumn":"2659.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.23","rise":"0.86%","time":"00:50","volumn":"2635.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.11","rise":"0.80%","time":"00:55","volumn":"2472.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.25","rise":"0.87%","time":"01:00","volumn":"2863.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.11","rise":"0.80%","time":"01:05","volumn":"2807.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.23","rise":"0.86%","time":"01:10","volumn":"2396.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.12","rise":"0.81%","time":"01:15","volumn":"4409.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.62","rise":"1.06%","time":"01:20","volumn":"4909.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.50","rise":"1.00%","time":"01:25","volumn":"4655.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.79","rise":"1.15%","time":"01:30","volumn":"3938.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.94","rise":"1.23%","time":"01:35","volumn":"3845.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.94","rise":"1.23%","time":"01:40","volumn":"2835.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.94","rise":"1.23%","time":"01:45","volumn":"2552.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.85","rise":"1.18%","time":"01:50","volumn":"2235.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.78","rise":"1.15%","time":"01:55","volumn":"3336.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.61","rise":"1.06%","time":"02:00","volumn":"2524.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.42","rise":"0.96%","time":"02:05","volumn":"2374.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.53","rise":"1.02%","time":"02:10","volumn":"2264.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.15","rise":"0.82%","time":"02:15","volumn":"4679.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.29","rise":"0.90%","time":"02:20","volumn":"3398.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.27","rise":"0.88%","time":"02:25","volumn":"2683.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.10","rise":"0.79%","time":"02:30","volumn":"2894.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.23","rise":"0.86%","time":"02:35","volumn":"2482.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.28","rise":"0.89%","time":"02:40","volumn":"2046.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.22","rise":"0.86%","time":"02:45","volumn":"3776.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.08","rise":"0.78%","time":"02:50","volumn":"3282.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"192.94","rise":"0.71%","time":"02:55","volumn":"3908.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.05","rise":"0.77%","time":"03:00","volumn":"3151.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.07","rise":"0.78%","time":"03:05","volumn":"3447.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.02","rise":"0.75%","time":"03:10","volumn":"2583.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.08","rise":"0.78%","time":"03:15","volumn":"2730.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.32","rise":"0.91%","time":"03:20","volumn":"3270.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.37","rise":"0.93%","time":"03:25","volumn":"4166.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.35","rise":"0.93%","time":"03:30","volumn":"3005.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.57","rise":"1.04%","time":"03:35","volumn":"4300.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.43","rise":"0.96%","time":"03:40","volumn":"5183.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.47","rise":"0.99%","time":"03:45","volumn":"4638.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.63","rise":"1.07%","time":"03:50","volumn":"3815.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.52","rise":"1.01%","time":"03:55","volumn":"1.27\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"194.03","rise":"1.28%","time":"04:00","volumn":"9.38\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.87","rise":"1.20%","time":"21:35","volumn":"3.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.73","rise":"1.12%","time":"21:40","volumn":"8817.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.40","rise":"0.95%","time":"21:45","volumn":"6387.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.47","rise":"0.98%","time":"21:50","volumn":"9258.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.43","rise":"0.97%","time":"21:55","volumn":"6163.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.17","rise":"0.83%","time":"22:00","volumn":"5141.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.42","rise":"0.96%","time":"22:05","volumn":"1.02\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.18","rise":"0.83%","time":"22:10","volumn":"5585.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.49","rise":"1.00%","time":"22:15","volumn":"1.02\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.84","rise":"1.18%","time":"22:20","volumn":"5395.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.78","rise":"1.15%","time":"22:25","volumn":"3997.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"194.03","rise":"1.28%","time":"22:30","volumn":"4880.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.98","rise":"1.25%","time":"22:35","volumn":"1.05\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.91","rise":"1.22%","time":"22:40","volumn":"3799.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"194.22","rise":"1.38%","time":"22:45","volumn":"4497.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.92","rise":"1.22%","time":"22:50","volumn":"4027.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"194.18","rise":"1.36%","time":"22:55","volumn":"3390.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"194.18","rise":"1.36%","time":"23:00","volumn":"4679.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"194.13","rise":"1.33%","time":"23:05","volumn":"3925.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"194.04","rise":"1.28%","time":"23:10","volumn":"3207.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.89","rise":"1.21%","time":"23:15","volumn":"3159.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"194.01","rise":"1.27%","time":"23:20","volumn":"2713.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"194.18","rise":"1.36%","time":"23:25","volumn":"3098.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"194.05","rise":"1.29%","time":"23:30","volumn":"3381.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.87","rise":"1.20%","time":"23:35","volumn":"2999.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.87","rise":"1.19%","time":"23:40","volumn":"3102.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"194.06","rise":"1.29%","time":"23:45","volumn":"2752.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"194.08","rise":"1.30%","time":"23:50","volumn":"3182.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"193.91","rise":"1.22%","time":"23:55","volumn":"3174.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"193.84","rise":"1.18%","time":"00:00","volumn":"2636.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"194.00","rise":"1.27%","time":"00:05","volumn":"2385.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"194.13","rise":"1.33%","time":"00:10","volumn":"2838.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"194.24","rise":"1.39%","time":"00:15","volumn":"2424.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"194.38","rise":"1.46%","time":"00:20","volumn":"4618.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"194.29","rise":"1.41%","time":"00:25","volumn":"2914.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"194.47","rise":"1.51%","time":"00:30","volumn":"2901.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"194.43","rise":"1.49%","time":"00:35","volumn":"3326.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"194.47","rise":"1.51%","time":"00:40","volumn":"2257.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"194.74","rise":"1.65%","time":"00:45","volumn":"5696.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"194.72","rise":"1.64%","time":"00:50","volumn":"2691.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"194.52","rise":"1.53%","time":"00:55","volumn":"2746.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"194.52","rise":"1.54%","time":"01:00","volumn":"1750.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"194.45","rise":"1.50%","time":"01:05","volumn":"1886.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"194.56","rise":"1.56%","time":"01:10","volumn":"2249.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"194.69","rise":"1.62%","time":"01:15","volumn":"2138.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"194.64","rise":"1.60%","time":"01:20","volumn":"1956.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"194.79","rise":"1.68%","time":"01:25","volumn":"3597.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"194.80","rise":"1.68%","time":"01:30","volumn":"2791.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"194.49","rise":"1.52%","time":"01:35","volumn":"3989.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"194.48","rise":"1.51%","time":"01:40","volumn":"3129.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"194.55","rise":"1.55%","time":"01:45","volumn":"2178.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"194.66","rise":"1.61%","time":"01:50","volumn":"1920.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"194.64","rise":"1.60%","time":"01:55","volumn":"2014.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"194.57","rise":"1.56%","time":"02:00","volumn":"1984.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"194.70","rise":"1.63%","time":"02:05","volumn":"2138.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"194.72","rise":"1.64%","time":"02:10","volumn":"2341.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"194.92","rise":"1.74%","time":"02:15","volumn":"4875.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"194.98","rise":"1.77%","time":"02:20","volumn":"1.38\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"195.21","rise":"1.89%","time":"02:25","volumn":"6612.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"195.24","rise":"1.91%","time":"02:30","volumn":"5550.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"195.03","rise":"1.80%","time":"02:35","volumn":"3116.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"195.02","rise":"1.80%","time":"02:40","volumn":"3391.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"195.11","rise":"1.84%","time":"02:45","volumn":"3075.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"195.09","rise":"1.83%","time":"02:50","volumn":"2691.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"194.88","rise":"1.72%","time":"02:55","volumn":"3087.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"194.67","rise":"1.61%","time":"03:00","volumn":"3540.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"194.01","rise":"1.27%","time":"03:05","volumn":"6963.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"194.20","rise":"1.37%","time":"03:10","volumn":"5312.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"194.22","rise":"1.38%","time":"03:15","volumn":"5872.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"194.37","rise":"1.46%","time":"03:20","volumn":"5073.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"194.38","rise":"1.46%","time":"03:25","volumn":"3909.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"194.51","rise":"1.53%","time":"03:30","volumn":"4677.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"194.60","rise":"1.58%","time":"03:35","volumn":"5081.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"194.45","rise":"1.50%","time":"03:40","volumn":"3803.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"194.78","rise":"1.67%","time":"03:45","volumn":"4103.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"194.78","rise":"1.67%","time":"03:50","volumn":"5152.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"194.26","rise":"1.40%","time":"03:55","volumn":"8697.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"194.35","rise":"1.45%","time":"04:00","volumn":"12.03\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"195.48","rise":"2.04%","time":"21:35","volumn":"3.31\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"195.25","rise":"1.92%","time":"21:40","volumn":"1.14\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"195.39","rise":"1.99%","time":"21:45","volumn":"7699.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"195.13","rise":"1.85%","time":"21:50","volumn":"7406.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"195.43","rise":"2.01%","time":"21:55","volumn":"1.06\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"195.73","rise":"2.17%","time":"22:00","volumn":"8021.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"195.47","rise":"2.03%","time":"22:05","volumn":"8152.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"195.15","rise":"1.86%","time":"22:10","volumn":"5438.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"195.42","rise":"2.00%","time":"22:15","volumn":"7083.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"195.18","rise":"1.88%","time":"22:20","volumn":"6396.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"195.14","rise":"1.86%","time":"22:25","volumn":"6656.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"195.38","rise":"1.98%","time":"22:30","volumn":"4587.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"195.45","rise":"2.02%","time":"22:35","volumn":"4633.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"195.47","rise":"2.03%","time":"22:40","volumn":"9824.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"195.38","rise":"1.98%","time":"22:45","volumn":"3906.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"195.37","rise":"1.98%","time":"22:50","volumn":"3782.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"195.28","rise":"1.93%","time":"22:55","volumn":"2894.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"195.27","rise":"1.93%","time":"23:00","volumn":"3397.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"195.32","rise":"1.95%","time":"23:05","volumn":"3289.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"195.36","rise":"1.97%","time":"23:10","volumn":"4945.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"195.43","rise":"2.01%","time":"23:15","volumn":"2772.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"195.86","rise":"2.23%","time":"23:20","volumn":"6628.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"196.07","rise":"2.35%","time":"23:25","volumn":"7699.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"196.15","rise":"2.39%","time":"23:30","volumn":"6663.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"196.34","rise":"2.48%","time":"23:35","volumn":"7045.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"196.58","rise":"2.61%","time":"23:40","volumn":"8795.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"196.88","rise":"2.77%","time":"23:45","volumn":"8270.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"196.53","rise":"2.58%","time":"23:50","volumn":"5478.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"196.12","rise":"2.37%","time":"23:55","volumn":"6377.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.01","rise":"2.31%","time":"00:00","volumn":"7837.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.24","rise":"2.43%","time":"00:05","volumn":"6840.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.24","rise":"2.43%","time":"00:10","volumn":"3527.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.05","rise":"2.34%","time":"00:15","volumn":"3149.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.12","rise":"2.37%","time":"00:20","volumn":"2958.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.03","rise":"2.32%","time":"00:25","volumn":"2183.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.93","rise":"2.27%","time":"00:30","volumn":"3070.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.92","rise":"2.27%","time":"00:35","volumn":"3087.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.18","rise":"2.40%","time":"00:40","volumn":"3139.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.11","rise":"2.36%","time":"00:45","volumn":"7128.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.12","rise":"2.37%","time":"00:50","volumn":"2656.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.19","rise":"2.41%","time":"00:55","volumn":"2342.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.03","rise":"2.33%","time":"01:00","volumn":"2079.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.00","rise":"2.31%","time":"01:05","volumn":"3170.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.82","rise":"2.21%","time":"01:10","volumn":"3454.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.73","rise":"2.17%","time":"01:15","volumn":"3654.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.70","rise":"2.15%","time":"01:20","volumn":"3050.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.99","rise":"2.30%","time":"01:25","volumn":"5540.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.89","rise":"2.25%","time":"01:30","volumn":"4501.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.16","rise":"2.39%","time":"01:35","volumn":"3383.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.19","rise":"2.41%","time":"01:40","volumn":"5985.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.12","rise":"2.37%","time":"01:45","volumn":"4172.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.15","rise":"2.39%","time":"01:50","volumn":"2529.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.34","rise":"2.49%","time":"01:55","volumn":"3362.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.66","rise":"2.65%","time":"02:00","volumn":"7741.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.42","rise":"2.53%","time":"02:05","volumn":"4126.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.06","rise":"2.34%","time":"02:10","volumn":"5376.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.99","rise":"2.30%","time":"02:15","volumn":"3201.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.09","rise":"2.35%","time":"02:20","volumn":"3034.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.11","rise":"2.36%","time":"02:25","volumn":"3436.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.21","rise":"2.41%","time":"02:30","volumn":"3685.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.18","rise":"2.40%","time":"02:35","volumn":"3402.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.35","rise":"2.49%","time":"02:40","volumn":"4513.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.25","rise":"2.44%","time":"02:45","volumn":"3478.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.19","rise":"2.40%","time":"02:50","volumn":"2337.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.09","rise":"2.35%","time":"02:55","volumn":"2633.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.83","rise":"2.22%","time":"03:00","volumn":"4257.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.92","rise":"2.27%","time":"03:05","volumn":"5021.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.92","rise":"2.27%","time":"03:10","volumn":"3478.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.95","rise":"2.28%","time":"03:15","volumn":"4379.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.09","rise":"2.35%","time":"03:20","volumn":"4738.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.02","rise":"2.32%","time":"03:25","volumn":"3708.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.14","rise":"2.38%","time":"03:30","volumn":"5369.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.25","rise":"2.44%","time":"03:35","volumn":"6451.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.37","rise":"2.50%","time":"03:40","volumn":"8538.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.19","rise":"2.41%","time":"03:45","volumn":"6757.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.87","rise":"2.24%","time":"03:50","volumn":"6712.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.66","rise":"2.13%","time":"03:55","volumn":"1.17\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.87","rise":"2.24%","time":"04:00","volumn":"11.77\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"389.31","ratio":"0.20%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"534.62","ratio":"-0.01%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"463.25","ratio":"-0.06%"}],"marketCapitalization":"29821.72\u4ebf","maxPrice":"196.50","minPrice":"194.17","monthlyTendency":{"cx":{"o":["2024\/05\/08","2024\/06\/05"]},"cy":{"o":["195.87","192.53","189.18","185.84","182.49"]},"cyrate":{"o":["7.33%","5.58%","3.82%","2.06%","0.31%"]},"p":[{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.49","rise":"0","time":"05\/08","volumn":"45.06\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"184.32","rise":"1.00%","time":"05\/09","volumn":"48.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.05","rise":"0.31%","time":"05\/10","volumn":"50.76\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.28","rise":"2.08%","time":"05\/13","volumn":"72.04\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.43","rise":"2.71%","time":"05\/14","volumn":"52.39\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.72","rise":"3.96%","time":"05\/15","volumn":"70.40\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.84","rise":"4.03%","time":"05\/16","volumn":"52.85\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.87","rise":"4.04%","time":"05\/17","volumn":"41.28\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.04","rise":"4.69%","time":"05\/20","volumn":"44.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.35","rise":"5.40%","time":"05\/21","volumn":"42.31\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"190.90","rise":"4.61%","time":"05\/22","volumn":"34.65\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"186.88","rise":"2.41%","time":"05\/23","volumn":"51.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.98","rise":"4.10%","time":"05\/24","volumn":"36.33\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"189.99","rise":"4.11%","time":"05\/28","volumn":"52.28\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"190.29","rise":"4.27%","time":"05\/29","volumn":"53.07\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.29","rise":"4.82%","time":"05\/30","volumn":"49.95\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"192.25","rise":"5.35%","time":"05\/31","volumn":"75.16\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"194.03","rise":"6.32%","time":"06\/03","volumn":"50.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"194.35","rise":"6.50%","time":"06\/04","volumn":"47.47\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"195.87","rise":"7.33%","time":"06\/05","volumn":"54.16\u4e07"}],"points":"20"},"open":"195.59","priceChangeRatio":"-0.71%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u82f9\u679c","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["196.47","195.90","195.33","194.76","194.19"]},"cyrate":{"o":["0.31%","0.01%","-0.28%","-0.57%","-0.86%"]},"p":[{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.13","rise":"0.13%","time":"21:31","volumn":"1.87\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.25","rise":"0.19%","time":"21:32","volumn":"2.13\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.08","rise":"0.11%","time":"21:33","volumn":"2.34\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.90","rise":"0.02%","time":"21:34","volumn":"2.52\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.77","rise":"-0.05%","time":"21:35","volumn":"2.66\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.49","rise":"-0.20%","time":"21:36","volumn":"2.83\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.55","rise":"-0.16%","time":"21:37","volumn":"3.00\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.53","rise":"-0.17%","time":"21:38","volumn":"3.12\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.53","rise":"-0.17%","time":"21:39","volumn":"3.25\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.52","rise":"-0.18%","time":"21:40","volumn":"3.41\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.22","rise":"-0.33%","time":"21:41","volumn":"3.58\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.48","rise":"-0.20%","time":"21:42","volumn":"3.71\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.55","rise":"-0.16%","time":"21:43","volumn":"3.89\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.63","rise":"-0.12%","time":"21:44","volumn":"4.01\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.71","rise":"-0.08%","time":"21:45","volumn":"4.15\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.59","rise":"-0.14%","time":"21:46","volumn":"4.27\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.57","rise":"-0.15%","time":"21:47","volumn":"4.38\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.54","rise":"-0.17%","time":"21:48","volumn":"4.46\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.81","rise":"-0.03%","time":"21:49","volumn":"4.58\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.74","rise":"-0.07%","time":"21:50","volumn":"4.71\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.78","rise":"-0.05%","time":"21:51","volumn":"4.83\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.66","rise":"-0.11%","time":"21:52","volumn":"4.94\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.64","rise":"-0.12%","time":"21:53","volumn":"5.01\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.65","rise":"-0.11%","time":"21:54","volumn":"5.10\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.71","rise":"-0.08%","time":"21:55","volumn":"5.23\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.73","rise":"-0.07%","time":"21:56","volumn":"5.34\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.82","rise":"-0.02%","time":"21:57","volumn":"5.47\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.90","rise":"0.02%","time":"21:58","volumn":"5.60\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.97","rise":"0.05%","time":"21:59","volumn":"5.75\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.12","rise":"0.13%","time":"22:00","volumn":"5.93\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.21","rise":"0.17%","time":"22:01","volumn":"6.11\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.15","rise":"0.14%","time":"22:02","volumn":"6.21\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.94","rise":"0.03%","time":"22:03","volumn":"6.35\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.09","rise":"0.11%","time":"22:04","volumn":"6.44\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.02","rise":"0.08%","time":"22:05","volumn":"6.52\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.84","rise":"-0.02%","time":"22:06","volumn":"6.64\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.76","rise":"-0.06%","time":"22:07","volumn":"6.75\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.76","rise":"-0.06%","time":"22:08","volumn":"6.85\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.66","rise":"-0.11%","time":"22:09","volumn":"6.96\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.71","rise":"-0.08%","time":"22:10","volumn":"7.03\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.84","rise":"-0.02%","time":"22:11","volumn":"7.12\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.94","rise":"0.04%","time":"22:12","volumn":"7.23\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.96","rise":"0.05%","time":"22:13","volumn":"7.32\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.06","rise":"0.10%","time":"22:14","volumn":"7.44\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.14","rise":"0.14%","time":"22:15","volumn":"7.56\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.26","rise":"0.20%","time":"22:16","volumn":"7.75\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.34","rise":"0.24%","time":"22:17","volumn":"7.93\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.36","rise":"0.25%","time":"22:18","volumn":"8.07\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.28","rise":"0.21%","time":"22:19","volumn":"8.25\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.26","rise":"0.20%","time":"22:20","volumn":"8.36\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.28","rise":"0.21%","time":"22:21","volumn":"8.47\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.26","rise":"0.20%","time":"22:22","volumn":"8.59\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.47","rise":"0.31%","time":"22:23","volumn":"8.75\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.47","rise":"0.30%","time":"22:24","volumn":"8.94\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.21","rise":"0.17%","time":"22:25","volumn":"9.06\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.05","rise":"0.09%","time":"22:26","volumn":"9.16\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.84","rise":"-0.01%","time":"22:27","volumn":"9.32\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.90","rise":"0.02%","time":"22:28","volumn":"9.43\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"196.00","rise":"0.06%","time":"22:29","volumn":"9.54\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.92","rise":"0.03%","time":"22:30","volumn":"9.63\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.90","rise":"0.02%","time":"22:31","volumn":"9.72\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.91","rise":"0.02%","time":"22:32","volumn":"9.79\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.79","rise":"-0.04%","time":"22:33","volumn":"9.86\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.70","rise":"-0.09%","time":"22:34","volumn":"9.94\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.60","rise":"-0.14%","time":"22:35","volumn":"10.11\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.74","rise":"-0.07%","time":"22:36","volumn":"10.25\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.79","rise":"-0.04%","time":"22:37","volumn":"10.38\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.83","rise":"-0.02%","time":"22:38","volumn":"10.45\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.75","rise":"-0.06%","time":"22:39","volumn":"10.50\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.72","rise":"-0.08%","time":"22:40","volumn":"10.59\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.80","rise":"-0.04%","time":"22:41","volumn":"10.64\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.86","rise":"-0.01%","time":"22:42","volumn":"10.71\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.79","rise":"-0.04%","time":"22:43","volumn":"10.76\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.82","rise":"-0.03%","time":"22:44","volumn":"10.84\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.76","rise":"-0.05%","time":"22:45","volumn":"10.91\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.74","rise":"-0.07%","time":"22:46","volumn":"10.96\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.73","rise":"-0.07%","time":"22:47","volumn":"11.01\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.66","rise":"-0.11%","time":"22:48","volumn":"11.08\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.53","rise":"-0.17%","time":"22:49","volumn":"11.20\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.55","rise":"-0.17%","time":"22:50","volumn":"11.27\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.46","rise":"-0.21%","time":"22:51","volumn":"11.48\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.58","rise":"-0.15%","time":"22:52","volumn":"11.61\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.64","rise":"-0.12%","time":"22:53","volumn":"11.68\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.62","rise":"-0.13%","time":"22:54","volumn":"11.73\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.73","rise":"-0.07%","time":"22:55","volumn":"11.81\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.84","rise":"-0.02%","time":"22:56","volumn":"11.90\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.93","rise":"0.03%","time":"22:57","volumn":"12.02\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.83","rise":"-0.02%","time":"22:58","volumn":"12.10\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.74","rise":"-0.07%","time":"22:59","volumn":"12.17\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.75","rise":"-0.06%","time":"23:00","volumn":"12.22\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.64","rise":"-0.12%","time":"23:01","volumn":"12.29\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.70","rise":"-0.09%","time":"23:02","volumn":"12.38\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.72","rise":"-0.08%","time":"23:03","volumn":"12.45\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.74","rise":"-0.07%","time":"23:04","volumn":"12.52\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.69","rise":"-0.09%","time":"23:05","volumn":"12.56\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.67","rise":"-0.10%","time":"23:06","volumn":"12.61\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.73","rise":"-0.07%","time":"23:07","volumn":"12.68\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.70","rise":"-0.09%","time":"23:08","volumn":"12.71\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.66","rise":"-0.11%","time":"23:09","volumn":"12.75\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.72","rise":"-0.08%","time":"23:10","volumn":"12.81\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.70","rise":"-0.09%","time":"23:11","volumn":"12.86\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.66","rise":"-0.11%","time":"23:12","volumn":"12.89\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.56","rise":"-0.16%","time":"23:13","volumn":"12.92\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.75","rise":"-0.06%","time":"23:14","volumn":"12.99\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.80","rise":"-0.04%","time":"23:15","volumn":"13.06\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.84","rise":"-0.02%","time":"23:16","volumn":"13.18\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.84","rise":"-0.01%","time":"23:17","volumn":"13.24\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.74","rise":"-0.07%","time":"23:18","volumn":"13.29\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.66","rise":"-0.10%","time":"23:19","volumn":"13.35\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.63","rise":"-0.12%","time":"23:20","volumn":"13.40\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.71","rise":"-0.08%","time":"23:21","volumn":"13.46\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.78","rise":"-0.04%","time":"23:22","volumn":"13.53\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.72","rise":"-0.08%","time":"23:23","volumn":"13.68\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.75","rise":"-0.06%","time":"23:24","volumn":"13.75\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.74","rise":"-0.07%","time":"23:25","volumn":"13.82\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.82","rise":"-0.02%","time":"23:26","volumn":"13.87\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.81","rise":"-0.03%","time":"23:27","volumn":"13.93\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.79","rise":"-0.04%","time":"23:28","volumn":"13.98\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.81","rise":"-0.03%","time":"23:29","volumn":"14.03\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.84","rise":"-0.02%","time":"23:30","volumn":"14.08\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.73","rise":"-0.07%","time":"23:31","volumn":"14.19\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.75","rise":"-0.06%","time":"23:32","volumn":"14.24\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.69","rise":"-0.09%","time":"23:33","volumn":"14.31\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.75","rise":"-0.06%","time":"23:34","volumn":"14.36\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.77","rise":"-0.05%","time":"23:35","volumn":"14.42\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.73","rise":"-0.07%","time":"23:36","volumn":"14.49\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.68","rise":"-0.10%","time":"23:37","volumn":"14.55\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.74","rise":"-0.07%","time":"23:38","volumn":"14.59\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.69","rise":"-0.09%","time":"23:39","volumn":"14.65\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.72","rise":"-0.08%","time":"23:40","volumn":"14.69\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.66","rise":"-0.10%","time":"23:41","volumn":"14.73\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.63","rise":"-0.12%","time":"23:42","volumn":"14.79\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.61","rise":"-0.13%","time":"23:43","volumn":"14.83\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.61","rise":"-0.13%","time":"23:44","volumn":"14.90\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.62","rise":"-0.13%","time":"23:45","volumn":"14.95\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.60","rise":"-0.14%","time":"23:46","volumn":"15.01\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.63","rise":"-0.12%","time":"23:47","volumn":"15.03\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.63","rise":"-0.12%","time":"23:48","volumn":"15.09\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.66","rise":"-0.11%","time":"23:49","volumn":"15.15\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.59","rise":"-0.14%","time":"23:50","volumn":"15.19\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.51","rise":"-0.18%","time":"23:51","volumn":"15.22\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.48","rise":"-0.20%","time":"23:52","volumn":"15.29\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.41","rise":"-0.23%","time":"23:53","volumn":"15.33\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.43","rise":"-0.22%","time":"23:54","volumn":"15.39\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.42","rise":"-0.23%","time":"23:55","volumn":"15.44\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.45","rise":"-0.21%","time":"23:56","volumn":"15.50\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.49","rise":"-0.19%","time":"23:57","volumn":"15.56\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.57","rise":"-0.15%","time":"23:58","volumn":"15.64\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"195.49","rise":"-0.19%","time":"23:59","volumn":"15.71\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.53","rise":"-0.17%","time":"00:00","volumn":"15.76\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.45","rise":"-0.21%","time":"00:01","volumn":"15.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.47","rise":"-0.20%","time":"00:02","volumn":"15.85\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.49","rise":"-0.20%","time":"00:03","volumn":"15.88\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.48","rise":"-0.20%","time":"00:04","volumn":"15.92\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.49","rise":"-0.19%","time":"00:05","volumn":"15.95\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.52","rise":"-0.18%","time":"00:06","volumn":"16.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.52","rise":"-0.18%","time":"00:07","volumn":"16.04\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.56","rise":"-0.16%","time":"00:08","volumn":"16.13\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.55","rise":"-0.16%","time":"00:09","volumn":"16.22\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.56","rise":"-0.16%","time":"00:10","volumn":"16.28\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.60","rise":"-0.14%","time":"00:11","volumn":"16.35\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.68","rise":"-0.10%","time":"00:12","volumn":"16.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.69","rise":"-0.09%","time":"00:13","volumn":"16.48\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.64","rise":"-0.12%","time":"00:14","volumn":"16.53\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.59","rise":"-0.14%","time":"00:15","volumn":"16.59\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.54","rise":"-0.17%","time":"00:16","volumn":"16.63\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.68","rise":"-0.10%","time":"00:17","volumn":"16.73\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.68","rise":"-0.10%","time":"00:18","volumn":"16.78\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.70","rise":"-0.09%","time":"00:19","volumn":"16.83\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.78","rise":"-0.04%","time":"00:20","volumn":"16.87\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.76","rise":"-0.06%","time":"00:21","volumn":"16.92\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.72","rise":"-0.08%","time":"00:22","volumn":"16.97\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.74","rise":"-0.06%","time":"00:23","volumn":"16.99\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.72","rise":"-0.08%","time":"00:24","volumn":"17.04\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.68","rise":"-0.10%","time":"00:25","volumn":"17.09\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.70","rise":"-0.09%","time":"00:26","volumn":"17.12\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.69","rise":"-0.09%","time":"00:27","volumn":"17.15\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.63","rise":"-0.12%","time":"00:28","volumn":"17.21\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.69","rise":"-0.09%","time":"00:29","volumn":"17.25\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.67","rise":"-0.10%","time":"00:30","volumn":"17.29\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.67","rise":"-0.10%","time":"00:31","volumn":"17.33\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.70","rise":"-0.09%","time":"00:32","volumn":"17.37\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.65","rise":"-0.11%","time":"00:33","volumn":"17.42\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.63","rise":"-0.12%","time":"00:34","volumn":"17.45\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.66","rise":"-0.11%","time":"00:35","volumn":"17.49\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.70","rise":"-0.09%","time":"00:36","volumn":"17.53\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.66","rise":"-0.11%","time":"00:37","volumn":"17.57\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.70","rise":"-0.09%","time":"00:38","volumn":"17.61\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.68","rise":"-0.10%","time":"00:39","volumn":"17.64\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.65","rise":"-0.11%","time":"00:40","volumn":"17.67\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.63","rise":"-0.12%","time":"00:41","volumn":"17.70\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.71","rise":"-0.08%","time":"00:42","volumn":"17.74\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.67","rise":"-0.10%","time":"00:43","volumn":"17.78\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.66","rise":"-0.11%","time":"00:44","volumn":"17.81\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.64","rise":"-0.12%","time":"00:45","volumn":"17.83\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.68","rise":"-0.10%","time":"00:46","volumn":"17.89\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.65","rise":"-0.11%","time":"00:47","volumn":"17.91\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.65","rise":"-0.11%","time":"00:48","volumn":"17.94\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.68","rise":"-0.10%","time":"00:49","volumn":"17.97\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.66","rise":"-0.11%","time":"00:50","volumn":"18.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.66","rise":"-0.10%","time":"00:51","volumn":"18.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.70","rise":"-0.09%","time":"00:52","volumn":"18.07\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.71","rise":"-0.08%","time":"00:53","volumn":"18.14\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.71","rise":"-0.08%","time":"00:54","volumn":"18.18\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.70","rise":"-0.09%","time":"00:55","volumn":"18.21\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.75","rise":"-0.06%","time":"00:56","volumn":"18.30\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.72","rise":"-0.08%","time":"00:57","volumn":"18.35\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.75","rise":"-0.06%","time":"00:58","volumn":"18.38\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.84","rise":"-0.01%","time":"00:59","volumn":"18.47\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.97","rise":"0.05%","time":"01:00","volumn":"18.69\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.93","rise":"0.03%","time":"01:01","volumn":"18.78\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.91","rise":"0.02%","time":"01:02","volumn":"18.83\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.95","rise":"0.04%","time":"01:03","volumn":"18.88\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.95","rise":"0.04%","time":"01:04","volumn":"18.91\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.96","rise":"0.04%","time":"01:05","volumn":"18.94\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.00","rise":"0.07%","time":"01:06","volumn":"19.15\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.00","rise":"0.06%","time":"01:07","volumn":"19.19\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.07","rise":"0.10%","time":"01:08","volumn":"19.25\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.06","rise":"0.10%","time":"01:09","volumn":"19.28\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.05","rise":"0.09%","time":"01:10","volumn":"19.36\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.96","rise":"0.04%","time":"01:11","volumn":"19.41\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.91","rise":"0.02%","time":"01:12","volumn":"19.45\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.84","rise":"-0.02%","time":"01:13","volumn":"19.49\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.87","rise":"-0.00%","time":"01:14","volumn":"19.53\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.84","rise":"-0.02%","time":"01:15","volumn":"19.58\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.76","rise":"-0.05%","time":"01:16","volumn":"19.63\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.78","rise":"-0.05%","time":"01:17","volumn":"19.71\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.74","rise":"-0.07%","time":"01:18","volumn":"19.75\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.75","rise":"-0.06%","time":"01:19","volumn":"19.84\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.66","rise":"-0.10%","time":"01:20","volumn":"19.90\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.53","rise":"-0.17%","time":"01:21","volumn":"20.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.53","rise":"-0.17%","time":"01:22","volumn":"20.10\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.54","rise":"-0.17%","time":"01:23","volumn":"20.14\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.50","rise":"-0.19%","time":"01:24","volumn":"20.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.52","rise":"-0.18%","time":"01:25","volumn":"20.26\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.60","rise":"-0.14%","time":"01:26","volumn":"20.32\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.61","rise":"-0.13%","time":"01:27","volumn":"20.38\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.61","rise":"-0.13%","time":"01:28","volumn":"20.43\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.62","rise":"-0.13%","time":"01:29","volumn":"20.47\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.65","rise":"-0.11%","time":"01:30","volumn":"20.50\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.63","rise":"-0.12%","time":"01:31","volumn":"20.56\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.68","rise":"-0.10%","time":"01:32","volumn":"20.61\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.72","rise":"-0.08%","time":"01:33","volumn":"20.66\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.66","rise":"-0.11%","time":"01:34","volumn":"20.70\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.62","rise":"-0.13%","time":"01:35","volumn":"20.77\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.58","rise":"-0.15%","time":"01:36","volumn":"20.82\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.59","rise":"-0.14%","time":"01:37","volumn":"20.86\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.60","rise":"-0.14%","time":"01:38","volumn":"20.91\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.57","rise":"-0.15%","time":"01:39","volumn":"20.95\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.59","rise":"-0.14%","time":"01:40","volumn":"21.01\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.65","rise":"-0.11%","time":"01:41","volumn":"21.08\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.68","rise":"-0.10%","time":"01:42","volumn":"21.13\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.69","rise":"-0.09%","time":"01:43","volumn":"21.17\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.62","rise":"-0.13%","time":"01:44","volumn":"21.22\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.63","rise":"-0.12%","time":"01:45","volumn":"21.26\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.62","rise":"-0.13%","time":"01:46","volumn":"21.32\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.61","rise":"-0.13%","time":"01:47","volumn":"21.36\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.57","rise":"-0.15%","time":"01:48","volumn":"21.41\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.61","rise":"-0.13%","time":"01:49","volumn":"21.45\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.62","rise":"-0.13%","time":"01:50","volumn":"21.49\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.59","rise":"-0.14%","time":"01:51","volumn":"21.51\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.59","rise":"-0.15%","time":"01:52","volumn":"21.56\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.58","rise":"-0.15%","time":"01:53","volumn":"21.61\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.53","rise":"-0.17%","time":"01:54","volumn":"21.63\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.63","rise":"-0.12%","time":"01:55","volumn":"21.69\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.53","rise":"-0.17%","time":"01:56","volumn":"21.74\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.49","rise":"-0.20%","time":"01:57","volumn":"21.78\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.49","rise":"-0.20%","time":"01:58","volumn":"21.81\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.48","rise":"-0.20%","time":"01:59","volumn":"21.85\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.48","rise":"-0.20%","time":"02:00","volumn":"21.90\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.54","rise":"-0.17%","time":"02:01","volumn":"21.98\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.51","rise":"-0.18%","time":"02:02","volumn":"22.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.52","rise":"-0.18%","time":"02:03","volumn":"22.06\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.47","rise":"-0.20%","time":"02:04","volumn":"22.10\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.45","rise":"-0.21%","time":"02:05","volumn":"22.16\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.48","rise":"-0.20%","time":"02:06","volumn":"22.27\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.36","rise":"-0.26%","time":"02:07","volumn":"22.32\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.24","rise":"-0.32%","time":"02:08","volumn":"22.42\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.15","rise":"-0.37%","time":"02:09","volumn":"22.54\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"194.99","rise":"-0.45%","time":"02:10","volumn":"22.86\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.09","rise":"-0.40%","time":"02:11","volumn":"22.98\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.07","rise":"-0.41%","time":"02:12","volumn":"23.05\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.08","rise":"-0.40%","time":"02:13","volumn":"23.15\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.24","rise":"-0.32%","time":"02:14","volumn":"23.21\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.30","rise":"-0.29%","time":"02:15","volumn":"23.30\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.28","rise":"-0.30%","time":"02:16","volumn":"23.49\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.31","rise":"-0.29%","time":"02:17","volumn":"23.55\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.33","rise":"-0.28%","time":"02:18","volumn":"23.63\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.38","rise":"-0.25%","time":"02:19","volumn":"23.69\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.41","rise":"-0.23%","time":"02:20","volumn":"23.77\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.35","rise":"-0.27%","time":"02:21","volumn":"23.82\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.41","rise":"-0.23%","time":"02:22","volumn":"23.86\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.54","rise":"-0.17%","time":"02:23","volumn":"23.96\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.54","rise":"-0.17%","time":"02:24","volumn":"24.02\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.53","rise":"-0.17%","time":"02:25","volumn":"24.08\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.49","rise":"-0.19%","time":"02:26","volumn":"24.13\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.49","rise":"-0.19%","time":"02:27","volumn":"24.18\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.51","rise":"-0.18%","time":"02:28","volumn":"24.25\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.52","rise":"-0.18%","time":"02:29","volumn":"24.29\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.54","rise":"-0.17%","time":"02:30","volumn":"24.32\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.46","rise":"-0.21%","time":"02:31","volumn":"24.37\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.38","rise":"-0.25%","time":"02:32","volumn":"24.41\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.44","rise":"-0.22%","time":"02:33","volumn":"24.47\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.44","rise":"-0.22%","time":"02:34","volumn":"24.51\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.46","rise":"-0.21%","time":"02:35","volumn":"24.55\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.35","rise":"-0.27%","time":"02:36","volumn":"24.61\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.37","rise":"-0.26%","time":"02:37","volumn":"24.65\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.36","rise":"-0.26%","time":"02:38","volumn":"24.70\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.30","rise":"-0.29%","time":"02:39","volumn":"24.74\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.25","rise":"-0.32%","time":"02:40","volumn":"24.81\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.22","rise":"-0.33%","time":"02:41","volumn":"24.86\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.26","rise":"-0.31%","time":"02:42","volumn":"24.94\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.27","rise":"-0.31%","time":"02:43","volumn":"24.97\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.25","rise":"-0.32%","time":"02:44","volumn":"25.06\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.24","rise":"-0.32%","time":"02:45","volumn":"25.10\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.26","rise":"-0.31%","time":"02:46","volumn":"25.14\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.27","rise":"-0.30%","time":"02:47","volumn":"25.23\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.26","rise":"-0.31%","time":"02:48","volumn":"25.31\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.27","rise":"-0.30%","time":"02:49","volumn":"25.35\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.27","rise":"-0.31%","time":"02:50","volumn":"25.39\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.30","rise":"-0.29%","time":"02:51","volumn":"25.44\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.28","rise":"-0.30%","time":"02:52","volumn":"25.51\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.35","rise":"-0.26%","time":"02:53","volumn":"25.59\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.40","rise":"-0.24%","time":"02:54","volumn":"25.68\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.36","rise":"-0.26%","time":"02:55","volumn":"25.74\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.38","rise":"-0.25%","time":"02:56","volumn":"25.78\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.35","rise":"-0.27%","time":"02:57","volumn":"25.82\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.29","rise":"-0.30%","time":"02:58","volumn":"25.87\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.28","rise":"-0.30%","time":"02:59","volumn":"25.90\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.24","rise":"-0.32%","time":"03:00","volumn":"26.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.23","rise":"-0.33%","time":"03:01","volumn":"26.09\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.25","rise":"-0.32%","time":"03:02","volumn":"26.16\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.23","rise":"-0.33%","time":"03:03","volumn":"26.23\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.24","rise":"-0.32%","time":"03:04","volumn":"26.27\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.22","rise":"-0.33%","time":"03:05","volumn":"26.32\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.24","rise":"-0.32%","time":"03:06","volumn":"26.37\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.28","rise":"-0.30%","time":"03:07","volumn":"26.45\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.35","rise":"-0.27%","time":"03:08","volumn":"26.52\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.30","rise":"-0.29%","time":"03:09","volumn":"26.57\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.27","rise":"-0.31%","time":"03:10","volumn":"26.61\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.25","rise":"-0.32%","time":"03:11","volumn":"26.64\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.19","rise":"-0.35%","time":"03:12","volumn":"26.71\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.12","rise":"-0.38%","time":"03:13","volumn":"26.79\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.08","rise":"-0.40%","time":"03:14","volumn":"26.84\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.06","rise":"-0.41%","time":"03:15","volumn":"26.90\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.16","rise":"-0.36%","time":"03:16","volumn":"26.94\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.21","rise":"-0.34%","time":"03:17","volumn":"27.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.22","rise":"-0.33%","time":"03:18","volumn":"27.08\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.31","rise":"-0.29%","time":"03:19","volumn":"27.16\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.35","rise":"-0.27%","time":"03:20","volumn":"27.23\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.29","rise":"-0.29%","time":"03:21","volumn":"27.28\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.21","rise":"-0.34%","time":"03:22","volumn":"27.33\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.24","rise":"-0.32%","time":"03:23","volumn":"27.38\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.28","rise":"-0.30%","time":"03:24","volumn":"27.44\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.25","rise":"-0.32%","time":"03:25","volumn":"27.47\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.28","rise":"-0.30%","time":"03:26","volumn":"27.52\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.24","rise":"-0.32%","time":"03:27","volumn":"27.58\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.24","rise":"-0.32%","time":"03:28","volumn":"27.64\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.29","rise":"-0.30%","time":"03:29","volumn":"27.68\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.39","rise":"-0.24%","time":"03:30","volumn":"27.75\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.44","rise":"-0.22%","time":"03:31","volumn":"27.82\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.38","rise":"-0.25%","time":"03:32","volumn":"27.91\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.40","rise":"-0.24%","time":"03:33","volumn":"27.97\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.35","rise":"-0.26%","time":"03:34","volumn":"28.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.25","rise":"-0.31%","time":"03:35","volumn":"28.10\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.16","rise":"-0.36%","time":"03:36","volumn":"28.21\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.13","rise":"-0.38%","time":"03:37","volumn":"28.28\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.14","rise":"-0.37%","time":"03:38","volumn":"28.37\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.21","rise":"-0.34%","time":"03:39","volumn":"28.44\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.13","rise":"-0.38%","time":"03:40","volumn":"28.51\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.06","rise":"-0.41%","time":"03:41","volumn":"28.61\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.04","rise":"-0.42%","time":"03:42","volumn":"28.70\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.01","rise":"-0.44%","time":"03:43","volumn":"28.85\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"194.99","rise":"-0.45%","time":"03:44","volumn":"29.07\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.00","rise":"-0.45%","time":"03:45","volumn":"29.22\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.03","rise":"-0.43%","time":"03:46","volumn":"29.36\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.00","rise":"-0.44%","time":"03:47","volumn":"29.45\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.07","rise":"-0.41%","time":"03:48","volumn":"29.57\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.10","rise":"-0.39%","time":"03:49","volumn":"29.66\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"195.09","rise":"-0.40%","time":"03:50","volumn":"29.81\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"194.89","rise":"-0.50%","time":"03:51","volumn":"30.13\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"194.55","rise":"-0.67%","time":"03:52","volumn":"30.44\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"194.41","rise":"-0.75%","time":"03:53","volumn":"30.74\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"194.46","rise":"-0.72%","time":"03:54","volumn":"31.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"194.36","rise":"-0.77%","time":"03:55","volumn":"31.33\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"194.32","rise":"-0.79%","time":"03:56","volumn":"31.67\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"194.19","rise":"-0.86%","time":"03:57","volumn":"31.94\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"194.40","rise":"-0.75%","time":"03:58","volumn":"32.36\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"194.35","rise":"-0.77%","time":"03:59","volumn":"32.85\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"194.48","rise":"-0.71%","time":"04:00","volumn":"40.40\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u82f9\u679c[AAPL]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_AAPL.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/AAPL.html?from=360search","volume":"4039.97\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/23","2024\/06\/05"]},"cy":{"o":["197.62","189.40","181.19","172.97","164.75"]},"cyrate":{"o":["6.41%","1.99%","-2.44%","-6.86%","-11.29%"]},"p":[{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"185.71","rise":"0","time":"06\/23","volumn":"53.09\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"184.30","rise":"-0.76%","time":"06\/26","volumn":"48.00\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"187.09","rise":"0.74%","time":"06\/27","volumn":"50.66\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"188.28","rise":"1.38%","time":"06\/28","volumn":"51.17\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"188.62","rise":"1.57%","time":"06\/29","volumn":"46.21\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"193.00","rise":"3.93%","time":"06\/30","volumn":"85.09\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"191.49","rise":"3.11%","time":"07\/03","volumn":"31.46\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"190.36","rise":"2.50%","time":"07\/05","volumn":"46.87\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"190.84","rise":"2.76%","time":"07\/06","volumn":"45.12\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"189.71","rise":"2.15%","time":"07\/07","volumn":"46.80\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"187.64","rise":"1.04%","time":"07\/10","volumn":"59.89\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"187.11","rise":"0.75%","time":"07\/11","volumn":"46.59\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"188.80","rise":"1.66%","time":"07\/12","volumn":"60.71\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"189.57","rise":"2.08%","time":"07\/13","volumn":"41.32\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"189.72","rise":"2.16%","time":"07\/14","volumn":"41.59\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"193.02","rise":"3.94%","time":"07\/17","volumn":"50.45\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"192.76","rise":"3.80%","time":"07\/18","volumn":"48.31\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"194.13","rise":"4.53%","time":"07\/19","volumn":"80.38\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"192.16","rise":"3.47%","time":"07\/20","volumn":"59.50\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"190.97","rise":"2.83%","time":"07\/21","volumn":"71.93\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"191.78","rise":"3.27%","time":"07\/24","volumn":"45.39\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"192.65","rise":"3.74%","time":"07\/25","volumn":"37.25\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"193.53","rise":"4.21%","time":"07\/26","volumn":"47.45\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"192.25","rise":"3.52%","time":"07\/27","volumn":"47.43\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"194.86","rise":"4.93%","time":"07\/28","volumn":"48.27\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"195.48","rise":"5.26%","time":"07\/31","volumn":"38.80\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"194.63","rise":"4.81%","time":"08\/01","volumn":"35.23\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"191.61","rise":"3.18%","time":"08\/02","volumn":"50.32\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"190.20","rise":"2.42%","time":"08\/03","volumn":"61.86\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"181.02","rise":"-2.53%","time":"08\/04","volumn":"115.85\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"177.88","rise":"-4.22%","time":"08\/07","volumn":"97.50\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"178.83","rise":"-3.70%","time":"08\/08","volumn":"67.76\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"177.22","rise":"-4.57%","time":"08\/09","volumn":"60.32\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"177.00","rise":"-4.69%","time":"08\/10","volumn":"54.64\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"177.06","rise":"-4.66%","time":"08\/11","volumn":"52.00\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"178.73","rise":"-3.76%","time":"08\/14","volumn":"43.62\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"176.72","rise":"-4.84%","time":"08\/15","volumn":"43.58\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"175.84","rise":"-5.31%","time":"08\/16","volumn":"44.99\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"173.27","rise":"-6.70%","time":"08\/17","volumn":"66.01\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"173.76","rise":"-6.43%","time":"08\/18","volumn":"61.13\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"175.11","rise":"-5.71%","time":"08\/21","volumn":"46.27\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"176.50","rise":"-4.96%","time":"08\/22","volumn":"42.06\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"180.39","rise":"-2.86%","time":"08\/23","volumn":"52.58\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"175.65","rise":"-5.42%","time":"08\/24","volumn":"54.92\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"177.88","rise":"-4.22%","time":"08\/25","volumn":"51.43\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"179.46","rise":"-3.37%","time":"08\/28","volumn":"43.78\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"183.39","rise":"-1.25%","time":"08\/29","volumn":"52.96\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"186.92","rise":"0.65%","time":"08\/30","volumn":"60.77\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"187.14","rise":"0.77%","time":"08\/31","volumn":"60.76\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"188.73","rise":"1.63%","time":"09\/01","volumn":"45.74\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"188.97","rise":"1.76%","time":"09\/05","volumn":"45.24\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"182.18","rise":"-1.90%","time":"09\/06","volumn":"81.69\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"176.83","rise":"-4.78%","time":"09\/07","volumn":"112.41\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"177.45","rise":"-4.45%","time":"09\/08","volumn":"65.57\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"178.63","rise":"-3.81%","time":"09\/11","volumn":"58.90\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"175.57","rise":"-5.46%","time":"09\/12","volumn":"90.32\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"173.48","rise":"-6.59%","time":"09\/13","volumn":"84.20\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"175.01","rise":"-5.76%","time":"09\/14","volumn":"60.87\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"174.28","rise":"-6.15%","time":"09\/15","volumn":"109.21\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"177.24","rise":"-4.56%","time":"09\/18","volumn":"67.19\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"178.34","rise":"-3.97%","time":"09\/19","volumn":"51.78\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"174.76","rise":"-5.90%","time":"09\/20","volumn":"58.37\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"173.20","rise":"-6.74%","time":"09\/21","volumn":"63.09\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"174.06","rise":"-6.27%","time":"09\/22","volumn":"56.68\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"175.35","rise":"-5.58%","time":"09\/25","volumn":"46.13\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"171.23","rise":"-7.80%","time":"09\/26","volumn":"64.55\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"169.70","rise":"-8.62%","time":"09\/27","volumn":"66.88\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"169.96","rise":"-8.48%","time":"09\/28","volumn":"56.26\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"170.48","rise":"-8.20%","time":"09\/29","volumn":"51.83\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"173.02","rise":"-6.83%","time":"10\/02","volumn":"52.13\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"171.67","rise":"-7.56%","time":"10\/03","volumn":"49.40\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"172.93","rise":"-6.88%","time":"10\/04","volumn":"52.99\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"174.18","rise":"-6.21%","time":"10\/05","volumn":"48.50\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"176.76","rise":"-4.82%","time":"10\/06","volumn":"57.24\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"178.26","rise":"-4.01%","time":"10\/09","volumn":"42.36\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"177.66","rise":"-4.33%","time":"10\/10","volumn":"43.67\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"179.07","rise":"-3.58%","time":"10\/11","volumn":"47.50\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"179.98","rise":"-3.09%","time":"10\/12","volumn":"56.70\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"178.12","rise":"-4.09%","time":"10\/13","volumn":"51.44\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"177.99","rise":"-4.16%","time":"10\/16","volumn":"52.48\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"176.42","rise":"-5.00%","time":"10\/17","volumn":"57.52\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"175.11","rise":"-5.71%","time":"10\/18","volumn":"54.72\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"174.73","rise":"-5.91%","time":"10\/19","volumn":"59.27\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"172.15","rise":"-7.30%","time":"10\/20","volumn":"64.22\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"172.27","rise":"-7.24%","time":"10\/23","volumn":"55.95\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"172.71","rise":"-7.00%","time":"10\/24","volumn":"43.79\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"170.37","rise":"-8.26%","time":"10\/25","volumn":"57.05\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"166.16","rise":"-10.53%","time":"10\/26","volumn":"70.50\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"167.49","rise":"-9.81%","time":"10\/27","volumn":"58.48\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"169.56","rise":"-8.70%","time":"10\/30","volumn":"51.09\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"170.04","rise":"-8.44%","time":"10\/31","volumn":"44.83\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"173.24","rise":"-6.71%","time":"11\/01","volumn":"56.87\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"176.84","rise":"-4.78%","time":"11\/02","volumn":"76.83\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"175.92","rise":"-5.27%","time":"11\/03","volumn":"79.78\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"178.50","rise":"-3.88%","time":"11\/06","volumn":"63.79\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"181.09","rise":"-2.49%","time":"11\/07","volumn":"70.46\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"182.16","rise":"-1.91%","time":"11\/08","volumn":"49.26\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"181.68","rise":"-2.17%","time":"11\/09","volumn":"53.65\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"185.91","rise":"0.11%","time":"11\/10","volumn":"66.12\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"184.31","rise":"-0.75%","time":"11\/13","volumn":"43.59\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"186.95","rise":"0.67%","time":"11\/14","volumn":"60.03\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"187.52","rise":"0.97%","time":"11\/15","volumn":"53.65\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"189.22","rise":"1.89%","time":"11\/16","volumn":"54.32\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"189.20","rise":"1.88%","time":"11\/17","volumn":"50.91\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"190.96","rise":"2.83%","time":"11\/20","volumn":"46.50\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"190.15","rise":"2.39%","time":"11\/21","volumn":"38.07\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"190.82","rise":"2.75%","time":"11\/22","volumn":"39.61\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"189.48","rise":"2.03%","time":"11\/24","volumn":"23.36\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"189.30","rise":"1.93%","time":"11\/27","volumn":"40.49\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"189.91","rise":"2.26%","time":"11\/28","volumn":"38.33\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"188.88","rise":"1.71%","time":"11\/29","volumn":"42.97\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"189.46","rise":"2.02%","time":"11\/30","volumn":"48.69\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"190.75","rise":"2.71%","time":"12\/01","volumn":"45.62\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"188.94","rise":"1.74%","time":"12\/04","volumn":"43.35\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"192.93","rise":"3.89%","time":"12\/05","volumn":"66.35\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"191.83","rise":"3.30%","time":"12\/06","volumn":"41.05\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"193.78","rise":"4.35%","time":"12\/07","volumn":"47.43\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"195.22","rise":"5.12%","time":"12\/08","volumn":"53.37\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"192.69","rise":"3.76%","time":"12\/11","volumn":"60.90\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"194.22","rise":"4.58%","time":"12\/12","volumn":"52.66\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"197.47","rise":"6.33%","time":"12\/13","volumn":"69.67\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"197.62","rise":"6.41%","time":"12\/14","volumn":"66.78\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"197.08","rise":"6.12%","time":"12\/15","volumn":"128.18\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"195.40","rise":"5.22%","time":"12\/18","volumn":"55.66\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"196.45","rise":"5.78%","time":"12\/19","volumn":"40.66\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"194.34","rise":"4.65%","time":"12\/20","volumn":"52.16\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"194.19","rise":"4.57%","time":"12\/21","volumn":"46.41\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"193.11","rise":"3.98%","time":"12\/22","volumn":"37.12\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"192.56","rise":"3.69%","time":"12\/26","volumn":"28.88\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"192.66","rise":"3.74%","time":"12\/27","volumn":"48.05\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"193.09","rise":"3.97%","time":"12\/28","volumn":"34.01\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"192.04","rise":"3.41%","time":"12\/29","volumn":"42.62\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"185.15","rise":"-0.30%","time":"01\/02","volumn":"82.36\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"183.76","rise":"-1.05%","time":"01\/03","volumn":"58.33\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"181.42","rise":"-2.31%","time":"01\/04","volumn":"71.92\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"180.69","rise":"-2.70%","time":"01\/05","volumn":"62.30\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"185.07","rise":"-0.34%","time":"01\/08","volumn":"59.09\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"184.65","rise":"-0.57%","time":"01\/09","volumn":"42.79\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"185.70","rise":"-0.01%","time":"01\/10","volumn":"46.72\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"185.10","rise":"-0.33%","time":"01\/11","volumn":"49.07\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"185.43","rise":"-0.15%","time":"01\/12","volumn":"40.43\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"183.14","rise":"-1.38%","time":"01\/16","volumn":"65.56\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"182.19","rise":"-1.90%","time":"01\/17","volumn":"47.27\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"188.14","rise":"1.31%","time":"01\/18","volumn":"77.88\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"191.07","rise":"2.89%","time":"01\/19","volumn":"68.74\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"193.40","rise":"4.14%","time":"01\/22","volumn":"60.10\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"194.69","rise":"4.84%","time":"01\/23","volumn":"42.30\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"194.01","rise":"4.47%","time":"01\/24","volumn":"53.57\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"193.68","rise":"4.29%","time":"01\/25","volumn":"54.73\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"191.93","rise":"3.35%","time":"01\/26","volumn":"44.54\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"191.24","rise":"2.98%","time":"01\/29","volumn":"47.03\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"187.55","rise":"0.99%","time":"01\/30","volumn":"55.68\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"183.91","rise":"-0.97%","time":"01\/31","volumn":"55.39\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"186.37","rise":"0.36%","time":"02\/01","volumn":"63.60\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"185.36","rise":"-0.19%","time":"02\/02","volumn":"102.47\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"187.19","rise":"0.80%","time":"02\/05","volumn":"69.57\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"188.81","rise":"1.67%","time":"02\/06","volumn":"43.29\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"188.92","rise":"1.73%","time":"02\/07","volumn":"53.40\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"187.83","rise":"1.14%","time":"02\/08","volumn":"40.92\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"188.60","rise":"1.56%","time":"02\/09","volumn":"45.10\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"186.90","rise":"0.64%","time":"02\/12","volumn":"41.73\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"184.79","rise":"-0.50%","time":"02\/13","volumn":"56.46\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"183.90","rise":"-0.97%","time":"02\/14","volumn":"54.52\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"183.61","rise":"-1.13%","time":"02\/15","volumn":"65.27\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"182.06","rise":"-1.97%","time":"02\/16","volumn":"49.69\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"181.31","rise":"-2.37%","time":"02\/20","volumn":"53.60\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"182.07","rise":"-1.96%","time":"02\/21","volumn":"37.34\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"184.12","rise":"-0.86%","time":"02\/22","volumn":"51.77\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"182.27","rise":"-1.85%","time":"02\/23","volumn":"45.05\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"180.91","rise":"-2.58%","time":"02\/26","volumn":"40.81\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"182.38","rise":"-1.79%","time":"02\/27","volumn":"54.21\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"181.17","rise":"-2.44%","time":"02\/28","volumn":"48.89\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"180.50","rise":"-2.81%","time":"02\/29","volumn":"136.57\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"179.41","rise":"-3.39%","time":"03\/01","volumn":"73.46\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"174.85","rise":"-5.85%","time":"03\/04","volumn":"81.39\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"169.87","rise":"-8.53%","time":"03\/05","volumn":"94.93\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"168.87","rise":"-9.07%","time":"03\/06","volumn":"68.42\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"168.75","rise":"-9.13%","time":"03\/07","volumn":"71.40\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"170.48","rise":"-8.20%","time":"03\/08","volumn":"76.11\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"172.50","rise":"-7.11%","time":"03\/11","volumn":"60.10\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"172.98","rise":"-6.85%","time":"03\/12","volumn":"59.78\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"170.88","rise":"-7.99%","time":"03\/13","volumn":"52.46\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"172.75","rise":"-6.98%","time":"03\/14","volumn":"72.86\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"172.37","rise":"-7.18%","time":"03\/15","volumn":"121.69\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"173.47","rise":"-6.59%","time":"03\/18","volumn":"75.57\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"175.83","rise":"-5.32%","time":"03\/19","volumn":"55.22\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"178.42","rise":"-3.93%","time":"03\/20","volumn":"53.42\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"171.12","rise":"-7.86%","time":"03\/21","volumn":"106.18\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"172.03","rise":"-7.37%","time":"03\/22","volumn":"71.16\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"170.60","rise":"-8.14%","time":"03\/25","volumn":"54.29\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"169.46","rise":"-8.75%","time":"03\/26","volumn":"57.39\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"173.06","rise":"-6.81%","time":"03\/27","volumn":"60.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.23","rise":"-7.80%","time":"03\/28","volumn":"65.67\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"169.78","rise":"-8.58%","time":"04\/01","volumn":"46.24\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"168.59","rise":"-9.22%","time":"04\/02","volumn":"49.33\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"169.40","rise":"-8.78%","time":"04\/03","volumn":"47.69\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"168.57","rise":"-9.23%","time":"04\/04","volumn":"53.70\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"169.33","rise":"-8.82%","time":"04\/05","volumn":"42.10\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"168.20","rise":"-9.43%","time":"04\/08","volumn":"37.43\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"169.42","rise":"-8.77%","time":"04\/09","volumn":"42.45\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"167.53","rise":"-9.79%","time":"04\/10","volumn":"49.71\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"174.79","rise":"-5.88%","time":"04\/11","volumn":"91.07\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"176.30","rise":"-5.07%","time":"04\/12","volumn":"101.67\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"172.44","rise":"-7.15%","time":"04\/15","volumn":"73.53\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"169.13","rise":"-8.93%","time":"04\/16","volumn":"73.71\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"167.75","rise":"-9.67%","time":"04\/17","volumn":"50.90\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"166.79","rise":"-10.19%","time":"04\/18","volumn":"43.12\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"164.75","rise":"-11.29%","time":"04\/19","volumn":"68.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"165.59","rise":"-10.83%","time":"04\/22","volumn":"48.12\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.65","rise":"-10.26%","time":"04\/23","volumn":"49.54\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.77","rise":"-9.12%","time":"04\/24","volumn":"48.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.64","rise":"-8.65%","time":"04\/25","volumn":"50.56\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.05","rise":"-8.97%","time":"04\/26","volumn":"44.84\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"173.25","rise":"-6.71%","time":"04\/29","volumn":"68.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"170.08","rise":"-8.42%","time":"04\/30","volumn":"65.93\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"169.05","rise":"-8.97%","time":"05\/01","volumn":"50.38\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.78","rise":"-6.96%","time":"05\/02","volumn":"94.21\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.13","rise":"-1.39%","time":"05\/03","volumn":"163.22\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"181.46","rise":"-2.29%","time":"05\/06","volumn":"78.57\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.15","rise":"-1.92%","time":"05\/07","volumn":"77.31\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.49","rise":"-1.73%","time":"05\/08","volumn":"45.06\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"184.32","rise":"-0.75%","time":"05\/09","volumn":"48.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.05","rise":"-1.43%","time":"05\/10","volumn":"50.76\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.28","rise":"0.31%","time":"05\/13","volumn":"72.04\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.43","rise":"0.93%","time":"05\/14","volumn":"52.39\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.72","rise":"2.16%","time":"05\/15","volumn":"70.40\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.84","rise":"2.22%","time":"05\/16","volumn":"52.85\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.87","rise":"2.24%","time":"05\/17","volumn":"41.28\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.04","rise":"2.87%","time":"05\/20","volumn":"44.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.35","rise":"3.58%","time":"05\/21","volumn":"42.31\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"190.90","rise":"2.79%","time":"05\/22","volumn":"34.65\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"186.88","rise":"0.63%","time":"05\/23","volumn":"51.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.98","rise":"2.30%","time":"05\/24","volumn":"36.33\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"189.99","rise":"2.30%","time":"05\/28","volumn":"52.28\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"190.29","rise":"2.47%","time":"05\/29","volumn":"53.07\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.29","rise":"3.00%","time":"05\/30","volumn":"49.95\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"192.25","rise":"3.52%","time":"05\/31","volumn":"75.16\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"194.03","rise":"4.48%","time":"06\/03","volumn":"50.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"194.35","rise":"4.65%","time":"06\/04","volumn":"47.47\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"195.87","rise":"5.47%","time":"06\/05","volumn":"54.16\u4e07"}],"points":"240"}}
苹果汇 新浪科技 新浪网
为你推荐
实时热点4分钟前更新
- 意见反馈
- 页面反馈