苹果_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐苹果官方官网 i苹果助手苹果售后维修工作时间苹果百科苹果官网中国官网苹果手机官网苹果苹果官网苹果网官网苹果官网官网苹果官方网站

Apple (中国大陆) - 官方网站

探索 Apple的创新世界,选购各式 iPhone、iPad、Apple Watch和 Mac,浏览各类配件、娱乐产品,并获得相关产品的专家服务支持。

apple.com.cn

苹果派

美食杰

烹饪方法

用料：吐司适量、果酱适量

步骤：1.吐司去边，擀成薄片。2.炒好的果酱放在吐司一侧。3.刷蛋液封口。4.表面也刷一层蛋液，放入预热好的烤箱中。5.烤箱调至上下火180°，烤20分钟即可。

更多精选菜谱

苹果

美国科技公司

苹果公司（Apple Inc.）是美国的一家高科技公司，2007年由苹果电脑公司（Apple Computer, Inc.）更名而来，核心业务为电子科技产品，总部位于加利福尼亚州的库比蒂诺。苹果公司由史蒂夫·乔布斯、斯蒂夫·沃兹尼亚克和Ron Wayne在1976年4月1日创立，在高科技企业中以创新而闻名，知名的产品有Apple II、Macintosh电脑、Macbook笔记本电脑、iPod音乐播放器、iTunes商店、iMac一体机、iPhone手机和iPad平板电脑等，它在高科技企业中以创新而闻名。 2016年4月22日，苹果公司证实苹果两大互联网服务——iTunes Movies和iBooks Store在中国区关闭。9月，苹果中国第一家研发中心落户北京中关村朝阳园成立。11月25日，苹果更新了iPhone在中国的保修政策，不再以换代修。2017年2月，Brand Finance发布2017年度全球500强品牌榜单，苹果公司排名第二。7月12日，苹果宣布在贵州省建立中国的第一个数据中心。10月25日，苹果宣布收购新西兰无线充电公司PowerbyProxi。2018年5月25日，三星因侵犯iPhone专利被判向苹果赔偿5.39亿美元。12月11日，中国法院裁定禁售iPhone，苹果提起上诉，要求撤销中国对iPhone的销售禁令。 2019年4月16日，苹果与高通两家公司签订芯片供应协议，苹果向高通支付一笔专利费继续使用高通的移动芯片。2020年3月，苹果因“促进用户购买新iPhone”，被法院罚款2700万美元。因价格垄断法国竞争管理局罚款11亿欧元。

美国加利福尼亚州库比蒂诺

1976年4月1日

电脑硬件、电脑软件、消费电子产品、数字发布、零售

360百科查看更多

苹果

以下城市有相关地点，请选择：

北京市(39) 佛山市(7) 宜宾市(2) 南昌市(4) 徐州市(4) 武汉市(4)

为你推荐

360地图查看更多

苹果_产品排行榜

360搜索智能聚合

苹果_360图片

卡通手机海报手绘插画绿色背景华为素材小米简笔画富士摄影新鲜主图叶子陕西花牛乐园

查看117万张图片

Apple（苹果）_客服电话

官方客服提示

本条结果由360搜索整理

苹果在线
400-666-8800
拨打

www.apple.com

安全提示

未经360整理的客服电话结果，可能存在虚假、诈骗等内容，请注意可能存在的安全风险。

苹果[AAPL]美股_九方智投

190.90 -1.45 (-0.75%)

2024-05-23 04:01:00 (北京时间)

{"amount":"63.11\u4ebf","changeAmount":"-1.45","close":"192.35","currentPrice":"190.90","currenttime":"2024-05-23 04:01:00","e":{"@attributes":{"datetime":"2024-05-23 04:01:00","e1":"190.90","e2":"-1.45","e3":"(-0.75%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/17","05\/18","05\/20","05\/21","05\/22"]},"cy":{"o":["192.69","191.88","191.07","190.26","189.46"]},"cyrate":{"o":["1.45%","1.02%","0.60%","0.17%","-0.26%"]},"p":[{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.94","rise":"0","time":"02:35","volumn":"5855.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.10","rise":"0.08%","time":"02:40","volumn":"4318.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.95","rise":"0.00%","time":"02:45","volumn":"3283.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.98","rise":"0.02%","time":"02:50","volumn":"3519.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.05","rise":"0.06%","time":"02:55","volumn":"3617.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.98","rise":"0.02%","time":"03:00","volumn":"3031.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.95","rise":"0.00%","time":"03:05","volumn":"4799.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.07","rise":"0.07%","time":"03:10","volumn":"4440.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.08","rise":"0.07%","time":"03:15","volumn":"6491.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.16","rise":"0.12%","time":"03:20","volumn":"9000.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.01","rise":"0.04%","time":"03:25","volumn":"9424.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.88","rise":"-0.03%","time":"03:30","volumn":"9224.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.09","rise":"0.08%","time":"03:35","volumn":"5944.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.98","rise":"0.02%","time":"03:40","volumn":"6253.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.95","rise":"0.00%","time":"03:45","volumn":"6326.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.00","rise":"0.03%","time":"03:50","volumn":"7959.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.88","rise":"-0.03%","time":"03:55","volumn":"2.01\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.72","rise":"-0.12%","time":"04:00","volumn":"16.44\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.48","rise":"0.28%","time":"21:35","volumn":"4.07\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.46","rise":"0.27%","time":"21:40","volumn":"1.49\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.32","rise":"0.20%","time":"21:45","volumn":"1.36\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.74","rise":"0.42%","time":"21:50","volumn":"8343.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.87","rise":"0.49%","time":"21:55","volumn":"1.04\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.49","rise":"0.29%","time":"22:00","volumn":"6429.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.21","rise":"0.14%","time":"22:05","volumn":"7078.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.12","rise":"0.09%","time":"22:10","volumn":"6699.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.10","rise":"0.09%","time":"22:15","volumn":"6066.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.20","rise":"0.13%","time":"22:20","volumn":"5781.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.53","rise":"0.31%","time":"22:25","volumn":"8605.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.58","rise":"0.34%","time":"22:30","volumn":"6243.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.54","rise":"0.32%","time":"22:35","volumn":"4947.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.56","rise":"0.33%","time":"22:40","volumn":"6807.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.65","rise":"0.37%","time":"22:45","volumn":"6742.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.41","rise":"0.24%","time":"22:50","volumn":"4319.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.35","rise":"0.22%","time":"22:55","volumn":"4721.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.34","rise":"0.21%","time":"23:00","volumn":"4775.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.56","rise":"0.33%","time":"23:05","volumn":"4760.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.22","rise":"0.15%","time":"23:10","volumn":"5319.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.02","rise":"0.04%","time":"23:15","volumn":"6699.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.95","rise":"0.00%","time":"23:20","volumn":"5867.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.77","rise":"-0.09%","time":"23:25","volumn":"5387.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.97","rise":"0.01%","time":"23:30","volumn":"4593.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.02","rise":"0.04%","time":"23:35","volumn":"5986.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.03","rise":"0.05%","time":"23:40","volumn":"6046.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.99","rise":"0.03%","time":"23:45","volumn":"5752.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.94","rise":"0.00%","time":"23:50","volumn":"2330.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.98","rise":"0.02%","time":"23:55","volumn":"2996.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.02","rise":"0.04%","time":"00:00","volumn":"3236.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.94","rise":"0.00%","time":"00:05","volumn":"4845.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.07","rise":"0.07%","time":"00:10","volumn":"5507.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.21","rise":"0.14%","time":"00:15","volumn":"4243.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.12","rise":"0.10%","time":"00:20","volumn":"3555.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.29","rise":"0.18%","time":"00:25","volumn":"4007.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.32","rise":"0.20%","time":"00:30","volumn":"3140.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.40","rise":"0.24%","time":"00:35","volumn":"3470.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.41","rise":"0.25%","time":"00:40","volumn":"3485.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.32","rise":"0.20%","time":"00:45","volumn":"2333.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.39","rise":"0.24%","time":"00:50","volumn":"2505.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.44","rise":"0.26%","time":"00:55","volumn":"2709.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.33","rise":"0.20%","time":"01:00","volumn":"2196.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.25","rise":"0.16%","time":"01:05","volumn":"3069.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.37","rise":"0.23%","time":"01:10","volumn":"2986.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.44","rise":"0.26%","time":"01:15","volumn":"2346.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.38","rise":"0.23%","time":"01:20","volumn":"2732.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.05","rise":"0.06%","time":"01:25","volumn":"4220.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.01","rise":"0.04%","time":"01:30","volumn":"2766.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.01","rise":"0.04%","time":"01:35","volumn":"2432.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.03","rise":"0.05%","time":"01:40","volumn":"3166.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.14","rise":"0.11%","time":"01:45","volumn":"3191.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.09","rise":"0.08%","time":"01:50","volumn":"2375.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.21","rise":"0.14%","time":"01:55","volumn":"2322.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.18","rise":"0.13%","time":"02:00","volumn":"2427.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.02","rise":"0.04%","time":"02:05","volumn":"3710.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.88","rise":"-0.03%","time":"02:10","volumn":"4095.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.83","rise":"-0.06%","time":"02:15","volumn":"3006.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.96","rise":"0.01%","time":"02:20","volumn":"3471.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.99","rise":"0.03%","time":"02:25","volumn":"2902.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.93","rise":"-0.01%","time":"02:30","volumn":"2699.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.97","rise":"0.01%","time":"02:35","volumn":"2815.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.96","rise":"0.01%","time":"02:40","volumn":"2666.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.00","rise":"0.03%","time":"02:45","volumn":"2758.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.95","rise":"0.00%","time":"02:50","volumn":"2505.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.91","rise":"-0.01%","time":"02:55","volumn":"2223.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.94","rise":"0.00%","time":"03:00","volumn":"3012.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.97","rise":"0.02%","time":"03:05","volumn":"3034.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.95","rise":"0.01%","time":"03:10","volumn":"3215.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.90","rise":"-0.02%","time":"03:15","volumn":"3508.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.92","rise":"-0.01%","time":"03:20","volumn":"4095.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.90","rise":"-0.02%","time":"03:25","volumn":"4004.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.88","rise":"-0.03%","time":"03:30","volumn":"3683.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.81","rise":"-0.07%","time":"03:35","volumn":"5234.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.76","rise":"-0.09%","time":"03:40","volumn":"4812.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.90","rise":"-0.02%","time":"03:45","volumn":"9964.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.96","rise":"0.01%","time":"03:50","volumn":"7583.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.13","rise":"0.10%","time":"03:55","volumn":"1.76\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.84","rise":"-0.05%","time":"04:00","volumn":"12.37\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.04","rise":"0.05%","time":"21:35","volumn":"3.88\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.38","rise":"0.23%","time":"21:40","volumn":"9038.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.38","rise":"0.23%","time":"21:45","volumn":"1.02\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.47","rise":"0.28%","time":"21:50","volumn":"6603.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.35","rise":"0.22%","time":"21:55","volumn":"4935.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.37","rise":"0.23%","time":"22:00","volumn":"6441.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.34","rise":"0.21%","time":"22:05","volumn":"4312.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.27","rise":"0.17%","time":"22:10","volumn":"4580.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.26","rise":"0.17%","time":"22:15","volumn":"3535.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.10","rise":"0.08%","time":"22:20","volumn":"4477.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.16","rise":"0.12%","time":"22:25","volumn":"6946.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.15","rise":"0.11%","time":"22:30","volumn":"3229.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.29","rise":"0.18%","time":"22:35","volumn":"4061.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.05","rise":"0.06%","time":"22:40","volumn":"3316.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.91","rise":"-0.02%","time":"22:45","volumn":"3623.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.99","rise":"0.03%","time":"22:50","volumn":"2839.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.96","rise":"0.01%","time":"22:55","volumn":"2847.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.97","rise":"0.01%","time":"23:00","volumn":"3247.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.83","rise":"-0.06%","time":"23:05","volumn":"2913.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.95","rise":"0.00%","time":"23:10","volumn":"2565.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.90","rise":"-0.02%","time":"23:15","volumn":"2057.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.85","rise":"-0.05%","time":"23:20","volumn":"2304.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.78","rise":"-0.08%","time":"23:25","volumn":"3075.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.69","rise":"-0.13%","time":"23:30","volumn":"3514.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.60","rise":"-0.18%","time":"23:35","volumn":"4354.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.56","rise":"-0.20%","time":"23:40","volumn":"3191.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.59","rise":"-0.19%","time":"23:45","volumn":"1915.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.46","rise":"-0.26%","time":"23:50","volumn":"2947.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.58","rise":"-0.19%","time":"23:55","volumn":"2304.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.58","rise":"-0.19%","time":"00:00","volumn":"1932.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.71","rise":"-0.12%","time":"00:05","volumn":"2217.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.66","rise":"-0.14%","time":"00:10","volumn":"2047.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.73","rise":"-0.11%","time":"00:15","volumn":"2170.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.73","rise":"-0.11%","time":"00:20","volumn":"6149.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.63","rise":"-0.16%","time":"00:25","volumn":"3036.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.79","rise":"-0.08%","time":"00:30","volumn":"2504.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.87","rise":"-0.04%","time":"00:35","volumn":"2302.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.85","rise":"-0.05%","time":"00:40","volumn":"2543.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.81","rise":"-0.07%","time":"00:45","volumn":"1632.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.89","rise":"-0.03%","time":"00:50","volumn":"1920.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.95","rise":"0.00%","time":"00:55","volumn":"1828.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.95","rise":"0.00%","time":"01:00","volumn":"2159.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.91","rise":"-0.02%","time":"01:05","volumn":"1274.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.88","rise":"-0.03%","time":"01:10","volumn":"1258.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.87","rise":"-0.04%","time":"01:15","volumn":"1602.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.66","rise":"-0.15%","time":"01:20","volumn":"2178.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.69","rise":"-0.13%","time":"01:25","volumn":"2085.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.69","rise":"-0.13%","time":"01:30","volumn":"1482.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.60","rise":"-0.18%","time":"01:35","volumn":"1448.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.74","rise":"-0.11%","time":"01:40","volumn":"9807.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.79","rise":"-0.08%","time":"01:45","volumn":"2825.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.73","rise":"-0.11%","time":"01:50","volumn":"1404.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.76","rise":"-0.09%","time":"01:55","volumn":"1719.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.81","rise":"-0.07%","time":"02:00","volumn":"1176.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.68","rise":"-0.14%","time":"02:05","volumn":"2167.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.76","rise":"-0.09%","time":"02:10","volumn":"1495.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.54","rise":"-0.21%","time":"02:15","volumn":"2050.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.62","rise":"-0.17%","time":"02:20","volumn":"2030.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.59","rise":"-0.19%","time":"02:25","volumn":"3576.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.68","rise":"-0.14%","time":"02:30","volumn":"2029.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.66","rise":"-0.15%","time":"02:35","volumn":"1525.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.73","rise":"-0.11%","time":"02:40","volumn":"1687.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.73","rise":"-0.11%","time":"02:45","volumn":"1661.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.88","rise":"-0.03%","time":"02:50","volumn":"2200.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.98","rise":"0.02%","time":"02:55","volumn":"2869.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.97","rise":"0.02%","time":"03:00","volumn":"5630.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.96","rise":"0.01%","time":"03:05","volumn":"3151.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"190.02","rise":"0.04%","time":"03:10","volumn":"2591.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"190.01","rise":"0.04%","time":"03:15","volumn":"3275.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.97","rise":"0.02%","time":"03:20","volumn":"3039.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"190.07","rise":"0.07%","time":"03:25","volumn":"3325.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"190.11","rise":"0.09%","time":"03:30","volumn":"4500.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"190.06","rise":"0.07%","time":"03:35","volumn":"3994.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"190.11","rise":"0.09%","time":"03:40","volumn":"3782.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"190.10","rise":"0.08%","time":"03:45","volumn":"4995.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"190.06","rise":"0.07%","time":"03:50","volumn":"5133.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.90","rise":"-0.02%","time":"03:55","volumn":"1.34\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.87","rise":"-0.04%","time":"04:00","volumn":"11.78\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"189.73","rise":"-0.11%","time":"21:35","volumn":"2.70\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"190.08","rise":"0.07%","time":"21:40","volumn":"8077.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"190.06","rise":"0.06%","time":"21:45","volumn":"6834.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"190.16","rise":"0.12%","time":"21:50","volumn":"5266.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"190.56","rise":"0.33%","time":"21:55","volumn":"6428.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"190.89","rise":"0.50%","time":"22:00","volumn":"7112.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.28","rise":"0.71%","time":"22:05","volumn":"1.28\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.25","rise":"0.69%","time":"22:10","volumn":"8544.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.33","rise":"0.73%","time":"22:15","volumn":"8093.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.51","rise":"0.83%","time":"22:20","volumn":"8127.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.65","rise":"0.90%","time":"22:25","volumn":"6063.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.60","rise":"0.88%","time":"22:30","volumn":"7372.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.82","rise":"0.99%","time":"22:35","volumn":"7589.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.72","rise":"0.94%","time":"22:40","volumn":"7795.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.51","rise":"0.83%","time":"22:45","volumn":"1.38\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.56","rise":"0.85%","time":"22:50","volumn":"9877.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.42","rise":"0.78%","time":"22:55","volumn":"4643.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.48","rise":"0.81%","time":"23:00","volumn":"2995.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.55","rise":"0.85%","time":"23:05","volumn":"3077.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.56","rise":"0.86%","time":"23:10","volumn":"3259.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.61","rise":"0.88%","time":"23:15","volumn":"3197.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.37","rise":"0.75%","time":"23:20","volumn":"3071.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.52","rise":"0.83%","time":"23:25","volumn":"3207.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.20","rise":"0.66%","time":"23:30","volumn":"3661.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.27","rise":"0.70%","time":"23:35","volumn":"4785.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.32","rise":"0.73%","time":"23:40","volumn":"2590.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.17","rise":"0.65%","time":"23:45","volumn":"2304.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.37","rise":"0.75%","time":"23:50","volumn":"2669.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.27","rise":"0.70%","time":"23:55","volumn":"1950.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.27","rise":"0.70%","time":"00:00","volumn":"2832.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.28","rise":"0.71%","time":"00:05","volumn":"2067.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.32","rise":"0.73%","time":"00:10","volumn":"3246.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.26","rise":"0.70%","time":"00:15","volumn":"2372.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.28","rise":"0.71%","time":"00:20","volumn":"3806.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.12","rise":"0.62%","time":"00:25","volumn":"2205.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.16","rise":"0.64%","time":"00:30","volumn":"2744.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.25","rise":"0.69%","time":"00:35","volumn":"1780.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.39","rise":"0.76%","time":"00:40","volumn":"3394.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.38","rise":"0.76%","time":"00:45","volumn":"1735.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.41","rise":"0.77%","time":"00:50","volumn":"1967.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.49","rise":"0.82%","time":"00:55","volumn":"4202.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.62","rise":"0.88%","time":"01:00","volumn":"3813.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.78","rise":"0.97%","time":"01:05","volumn":"4074.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.77","rise":"0.97%","time":"01:10","volumn":"2361.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.71","rise":"0.93%","time":"01:15","volumn":"2468.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.74","rise":"0.95%","time":"01:20","volumn":"1673.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.73","rise":"0.94%","time":"01:25","volumn":"3350.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.47","rise":"0.80%","time":"01:30","volumn":"3165.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.50","rise":"0.82%","time":"01:35","volumn":"1838.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.51","rise":"0.83%","time":"01:40","volumn":"1978.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.61","rise":"0.88%","time":"01:45","volumn":"3108.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.56","rise":"0.85%","time":"01:50","volumn":"1672.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.49","rise":"0.82%","time":"01:55","volumn":"1528.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.51","rise":"0.83%","time":"02:00","volumn":"1731.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.45","rise":"0.79%","time":"02:05","volumn":"1643.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.32","rise":"0.73%","time":"02:10","volumn":"3154.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.27","rise":"0.70%","time":"02:15","volumn":"2585.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.20","rise":"0.66%","time":"02:20","volumn":"1599.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.25","rise":"0.69%","time":"02:25","volumn":"1844.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.41","rise":"0.77%","time":"02:30","volumn":"2439.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.44","rise":"0.79%","time":"02:35","volumn":"1808.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.41","rise":"0.77%","time":"02:40","volumn":"1928.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.41","rise":"0.77%","time":"02:45","volumn":"2142.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.41","rise":"0.77%","time":"02:50","volumn":"2068.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.28","rise":"0.71%","time":"02:55","volumn":"2348.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.17","rise":"0.65%","time":"03:00","volumn":"3210.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.22","rise":"0.67%","time":"03:05","volumn":"2766.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.27","rise":"0.70%","time":"03:10","volumn":"2377.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.35","rise":"0.74%","time":"03:15","volumn":"2618.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.32","rise":"0.73%","time":"03:20","volumn":"2626.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.30","rise":"0.72%","time":"03:25","volumn":"2981.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.31","rise":"0.72%","time":"03:30","volumn":"3274.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.24","rise":"0.68%","time":"03:35","volumn":"3367.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.22","rise":"0.67%","time":"03:40","volumn":"3343.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.26","rise":"0.69%","time":"03:45","volumn":"3983.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.20","rise":"0.66%","time":"03:50","volumn":"3867.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"190.86","rise":"0.48%","time":"03:55","volumn":"1.19\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.04","rise":"0.58%","time":"04:00","volumn":"11.64\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.50","rise":"0.82%","time":"21:35","volumn":"2.12\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.77","rise":"0.96%","time":"21:40","volumn":"6448.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.97","rise":"1.07%","time":"21:45","volumn":"6781.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.82","rise":"0.99%","time":"21:50","volumn":"6884.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.85","rise":"1.01%","time":"21:55","volumn":"4358.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.20","rise":"1.19%","time":"22:00","volumn":"1.28\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.47","rise":"1.33%","time":"22:05","volumn":"1.29\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.44","rise":"1.32%","time":"22:10","volumn":"5283.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.38","rise":"1.28%","time":"22:15","volumn":"5391.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.49","rise":"1.34%","time":"22:20","volumn":"4778.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.40","rise":"1.30%","time":"22:25","volumn":"4974.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.21","rise":"1.20%","time":"22:30","volumn":"3974.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.16","rise":"1.17%","time":"22:35","volumn":"4155.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.11","rise":"1.14%","time":"22:40","volumn":"5004.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.99","rise":"1.08%","time":"22:45","volumn":"4649.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.07","rise":"1.12%","time":"22:50","volumn":"3297.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.24","rise":"1.21%","time":"22:55","volumn":"2887.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.28","rise":"1.23%","time":"23:00","volumn":"3643.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.42","rise":"1.31%","time":"23:05","volumn":"5423.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.51","rise":"1.35%","time":"23:10","volumn":"1.32\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.54","rise":"1.37%","time":"23:15","volumn":"4616.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.34","rise":"1.26%","time":"23:20","volumn":"6946.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.36","rise":"1.27%","time":"23:25","volumn":"2140.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.28","rise":"1.23%","time":"23:30","volumn":"2397.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.33","rise":"1.26%","time":"23:35","volumn":"2156.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.18","rise":"1.18%","time":"23:40","volumn":"2810.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.12","rise":"1.15%","time":"23:45","volumn":"2833.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.25","rise":"1.22%","time":"23:50","volumn":"2745.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.12","rise":"1.15%","time":"23:55","volumn":"2529.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.10","rise":"1.14%","time":"00:00","volumn":"1735.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.03","rise":"1.10%","time":"00:05","volumn":"2538.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"191.88","rise":"1.02%","time":"00:10","volumn":"2746.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.06","rise":"1.12%","time":"00:15","volumn":"2526.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.09","rise":"1.13%","time":"00:20","volumn":"1772.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.10","rise":"1.14%","time":"00:25","volumn":"6654.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.18","rise":"1.18%","time":"00:30","volumn":"1926.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.18","rise":"1.18%","time":"00:35","volumn":"1942.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.03","rise":"1.10%","time":"00:40","volumn":"1620.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"191.87","rise":"1.02%","time":"00:45","volumn":"2224.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"191.95","rise":"1.06%","time":"00:50","volumn":"1769.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.06","rise":"1.12%","time":"00:55","volumn":"2694.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.13","rise":"1.15%","time":"01:00","volumn":"1996.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.12","rise":"1.15%","time":"01:05","volumn":"1955.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.23","rise":"1.21%","time":"01:10","volumn":"2003.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.19","rise":"1.18%","time":"01:15","volumn":"1712.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.22","rise":"1.20%","time":"01:20","volumn":"1637.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.27","rise":"1.23%","time":"01:25","volumn":"2420.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.35","rise":"1.27%","time":"01:30","volumn":"8321.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.35","rise":"1.27%","time":"01:35","volumn":"3436.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.45","rise":"1.32%","time":"01:40","volumn":"3245.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.47","rise":"1.33%","time":"01:45","volumn":"2663.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.46","rise":"1.33%","time":"01:50","volumn":"5116.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.45","rise":"1.32%","time":"01:55","volumn":"3173.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.50","rise":"1.35%","time":"02:00","volumn":"2483.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.36","rise":"1.27%","time":"02:05","volumn":"3060.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.51","rise":"1.35%","time":"02:10","volumn":"2381.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.50","rise":"1.35%","time":"02:15","volumn":"3370.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.52","rise":"1.36%","time":"02:20","volumn":"2415.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.50","rise":"1.35%","time":"02:25","volumn":"2431.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.51","rise":"1.36%","time":"02:30","volumn":"2363.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.52","rise":"1.36%","time":"02:35","volumn":"2862.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.49","rise":"1.34%","time":"02:40","volumn":"2697.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.50","rise":"1.35%","time":"02:45","volumn":"2519.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.54","rise":"1.37%","time":"02:50","volumn":"2148.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.57","rise":"1.38%","time":"02:55","volumn":"2626.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.60","rise":"1.40%","time":"03:00","volumn":"2878.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.52","rise":"1.36%","time":"03:05","volumn":"2870.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.59","rise":"1.39%","time":"03:10","volumn":"2554.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.62","rise":"1.41%","time":"03:15","volumn":"4762.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.57","rise":"1.39%","time":"03:20","volumn":"3395.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.45","rise":"1.32%","time":"03:25","volumn":"4336.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.53","rise":"1.36%","time":"03:30","volumn":"2904.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.65","rise":"1.43%","time":"03:35","volumn":"6956.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.69","rise":"1.45%","time":"03:40","volumn":"4822.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.63","rise":"1.42%","time":"03:45","volumn":"3950.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.56","rise":"1.38%","time":"03:50","volumn":"3729.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.57","rise":"1.38%","time":"03:55","volumn":"1.14\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.35","rise":"1.27%","time":"04:00","volumn":"10.22\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"396.74","ratio":"-0.51%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"529.84","ratio":"-0.29%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"455.71","ratio":"-0.02%"}],"marketCapitalization":"29272.76\u4ebf","maxPrice":"192.82","minPrice":"190.27","monthlyTendency":{"cx":{"o":["2024\/04\/24","2024\/05\/21"]},"cy":{"o":["192.35","186.45","180.56","174.67","168.77"]},"cyrate":{"o":["13.97%","10.52%","7.07%","3.62%","0.17%"]},"p":[{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.77","rise":"0","time":"04\/24","volumn":"48.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.64","rise":"0.52%","time":"04\/25","volumn":"50.56\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.05","rise":"0.17%","time":"04\/26","volumn":"44.84\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"173.25","rise":"2.65%","time":"04\/29","volumn":"68.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"170.08","rise":"0.78%","time":"04\/30","volumn":"65.93\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"169.05","rise":"0.17%","time":"05\/01","volumn":"50.38\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.78","rise":"2.38%","time":"05\/02","volumn":"94.21\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.13","rise":"8.51%","time":"05\/03","volumn":"163.22\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"181.46","rise":"7.52%","time":"05\/06","volumn":"78.57\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.15","rise":"7.93%","time":"05\/07","volumn":"77.31\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.49","rise":"8.13%","time":"05\/08","volumn":"45.06\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"184.32","rise":"9.21%","time":"05\/09","volumn":"48.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.05","rise":"8.46%","time":"05\/10","volumn":"50.76\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.28","rise":"10.38%","time":"05\/13","volumn":"72.04\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.43","rise":"11.06%","time":"05\/14","volumn":"52.39\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.72","rise":"12.41%","time":"05\/15","volumn":"70.40\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.84","rise":"12.48%","time":"05\/16","volumn":"52.85\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.87","rise":"12.50%","time":"05\/17","volumn":"41.28\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.04","rise":"13.20%","time":"05\/20","volumn":"44.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.35","rise":"13.97%","time":"05\/21","volumn":"42.31\u4e07"}],"points":"20"},"open":"192.36","priceChangeRatio":"-0.75%","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":["192.80","192.19","191.59","190.99","190.38"]},"cyrate":{"o":["0.23%","-0.08%","-0.39%","-0.71%","-1.02%"]},"p":[{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.19","rise":"-0.08%","time":"21:31","volumn":"9798.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.22","rise":"-0.07%","time":"21:32","volumn":"1.10\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.13","rise":"-0.11%","time":"21:33","volumn":"1.23\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.40","rise":"0.03%","time":"21:34","volumn":"1.34\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.37","rise":"0.01%","time":"21:35","volumn":"1.47\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.40","rise":"0.03%","time":"21:36","volumn":"1.61\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.65","rise":"0.15%","time":"21:37","volumn":"1.80\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.66","rise":"0.16%","time":"21:38","volumn":"1.91\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.67","rise":"0.17%","time":"21:39","volumn":"2.11\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.43","rise":"0.04%","time":"21:40","volumn":"2.25\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.43","rise":"0.04%","time":"21:41","volumn":"2.36\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.24","rise":"-0.06%","time":"21:42","volumn":"2.46\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.08","rise":"-0.14%","time":"21:43","volumn":"2.56\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.27","rise":"-0.04%","time":"21:44","volumn":"2.65\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.16","rise":"-0.10%","time":"21:45","volumn":"2.74\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.16","rise":"-0.10%","time":"21:46","volumn":"2.80\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.25","rise":"-0.05%","time":"21:47","volumn":"2.90\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.33","rise":"-0.01%","time":"21:48","volumn":"2.98\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.38","rise":"0.02%","time":"21:49","volumn":"3.04\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.26","rise":"-0.05%","time":"21:50","volumn":"3.10\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.19","rise":"-0.08%","time":"21:51","volumn":"3.20\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.22","rise":"-0.07%","time":"21:52","volumn":"3.25\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.37","rise":"0.01%","time":"21:53","volumn":"3.32\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.43","rise":"0.04%","time":"21:54","volumn":"3.39\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.48","rise":"0.07%","time":"21:55","volumn":"3.49\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.43","rise":"0.04%","time":"21:56","volumn":"3.54\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.51","rise":"0.09%","time":"21:57","volumn":"3.64\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.56","rise":"0.11%","time":"21:58","volumn":"3.71\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.48","rise":"0.07%","time":"21:59","volumn":"3.77\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.47","rise":"0.06%","time":"22:00","volumn":"3.89\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.63","rise":"0.15%","time":"22:01","volumn":"3.97\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.68","rise":"0.17%","time":"22:02","volumn":"4.06\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.68","rise":"0.17%","time":"22:03","volumn":"4.13\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.65","rise":"0.16%","time":"22:04","volumn":"4.21\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.66","rise":"0.16%","time":"22:05","volumn":"4.25\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.45","rise":"0.05%","time":"22:06","volumn":"4.34\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.45","rise":"0.05%","time":"22:07","volumn":"4.52\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.65","rise":"0.16%","time":"22:08","volumn":"4.59\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.66","rise":"0.16%","time":"22:09","volumn":"4.65\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.63","rise":"0.15%","time":"22:10","volumn":"4.72\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.68","rise":"0.17%","time":"22:11","volumn":"4.85\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.67","rise":"0.17%","time":"22:12","volumn":"4.92\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.72","rise":"0.19%","time":"22:13","volumn":"4.97\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.76","rise":"0.21%","time":"22:14","volumn":"5.04\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.80","rise":"0.23%","time":"22:15","volumn":"5.13\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.68","rise":"0.17%","time":"22:16","volumn":"5.21\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.64","rise":"0.15%","time":"22:17","volumn":"5.27\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.64","rise":"0.15%","time":"22:18","volumn":"5.34\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.74","rise":"0.20%","time":"22:19","volumn":"5.41\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.64","rise":"0.15%","time":"22:20","volumn":"5.53\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.64","rise":"0.15%","time":"22:21","volumn":"5.60\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.61","rise":"0.14%","time":"22:22","volumn":"5.65\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.54","rise":"0.10%","time":"22:23","volumn":"5.72\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.59","rise":"0.12%","time":"22:24","volumn":"5.78\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.60","rise":"0.13%","time":"22:25","volumn":"5.84\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.68","rise":"0.17%","time":"22:26","volumn":"5.90\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.70","rise":"0.18%","time":"22:27","volumn":"5.96\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.70","rise":"0.18%","time":"22:28","volumn":"6.09\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.71","rise":"0.18%","time":"22:29","volumn":"6.14\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.72","rise":"0.19%","time":"22:30","volumn":"6.19\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.69","rise":"0.18%","time":"22:31","volumn":"6.25\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.73","rise":"0.19%","time":"22:32","volumn":"6.32\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.74","rise":"0.20%","time":"22:33","volumn":"6.36\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.69","rise":"0.18%","time":"22:34","volumn":"6.44\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.74","rise":"0.20%","time":"22:35","volumn":"6.48\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.72","rise":"0.19%","time":"22:36","volumn":"6.55\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.56","rise":"0.11%","time":"22:37","volumn":"6.62\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.71","rise":"0.19%","time":"22:38","volumn":"6.67\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.72","rise":"0.19%","time":"22:39","volumn":"6.73\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.70","rise":"0.18%","time":"22:40","volumn":"6.76\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.72","rise":"0.19%","time":"22:41","volumn":"6.81\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.71","rise":"0.19%","time":"22:42","volumn":"6.86\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.74","rise":"0.20%","time":"22:43","volumn":"6.89\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.66","rise":"0.16%","time":"22:44","volumn":"6.94\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.65","rise":"0.15%","time":"22:45","volumn":"6.98\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.59","rise":"0.13%","time":"22:46","volumn":"7.05\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.55","rise":"0.10%","time":"22:47","volumn":"7.10\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.52","rise":"0.09%","time":"22:48","volumn":"7.17\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.69","rise":"0.18%","time":"22:49","volumn":"7.26\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.68","rise":"0.17%","time":"22:50","volumn":"7.32\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.60","rise":"0.13%","time":"22:51","volumn":"7.37\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.57","rise":"0.11%","time":"22:52","volumn":"7.42\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.46","rise":"0.06%","time":"22:53","volumn":"7.50\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.37","rise":"0.01%","time":"22:54","volumn":"7.56\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.25","rise":"-0.05%","time":"22:55","volumn":"7.63\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.15","rise":"-0.10%","time":"22:56","volumn":"7.70\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.13","rise":"-0.11%","time":"22:57","volumn":"7.77\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.12","rise":"-0.12%","time":"22:58","volumn":"7.83\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.26","rise":"-0.05%","time":"22:59","volumn":"7.92\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.13","rise":"-0.11%","time":"23:00","volumn":"8.00\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.09","rise":"-0.14%","time":"23:01","volumn":"8.09\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.12","rise":"-0.12%","time":"23:02","volumn":"8.17\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.13","rise":"-0.11%","time":"23:03","volumn":"8.20\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.18","rise":"-0.09%","time":"23:04","volumn":"8.26\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.13","rise":"-0.11%","time":"23:05","volumn":"8.35\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.23","rise":"-0.06%","time":"23:06","volumn":"8.41\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.23","rise":"-0.06%","time":"23:07","volumn":"8.47\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.21","rise":"-0.07%","time":"23:08","volumn":"8.54\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.23","rise":"-0.06%","time":"23:09","volumn":"8.60\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.16","rise":"-0.10%","time":"23:10","volumn":"8.65\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.11","rise":"-0.12%","time":"23:11","volumn":"8.72\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.13","rise":"-0.11%","time":"23:12","volumn":"8.82\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.13","rise":"-0.11%","time":"23:13","volumn":"8.98\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.17","rise":"-0.09%","time":"23:14","volumn":"9.06\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.17","rise":"-0.09%","time":"23:15","volumn":"9.20\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.25","rise":"-0.05%","time":"23:16","volumn":"9.24\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.27","rise":"-0.04%","time":"23:17","volumn":"9.33\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.26","rise":"-0.05%","time":"23:18","volumn":"9.37\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.13","rise":"-0.11%","time":"23:19","volumn":"9.46\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.13","rise":"-0.11%","time":"23:20","volumn":"9.55\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.16","rise":"-0.10%","time":"23:21","volumn":"9.59\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.12","rise":"-0.12%","time":"23:22","volumn":"9.62\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.10","rise":"-0.13%","time":"23:23","volumn":"9.65\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.08","rise":"-0.14%","time":"23:24","volumn":"9.70\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.10","rise":"-0.13%","time":"23:25","volumn":"9.76\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.22","rise":"-0.07%","time":"23:26","volumn":"9.83\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.23","rise":"-0.06%","time":"23:27","volumn":"9.89\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.15","rise":"-0.10%","time":"23:28","volumn":"9.94\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.10","rise":"-0.13%","time":"23:29","volumn":"9.99\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.14","rise":"-0.11%","time":"23:30","volumn":"10.03\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.16","rise":"-0.10%","time":"23:31","volumn":"10.08\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.11","rise":"-0.12%","time":"23:32","volumn":"10.15\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.09","rise":"-0.14%","time":"23:33","volumn":"10.20\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.06","rise":"-0.15%","time":"23:34","volumn":"10.26\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.04","rise":"-0.16%","time":"23:35","volumn":"10.33\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"191.96","rise":"-0.20%","time":"23:36","volumn":"10.47\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"191.99","rise":"-0.19%","time":"23:37","volumn":"10.53\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"191.95","rise":"-0.21%","time":"23:38","volumn":"10.58\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"191.99","rise":"-0.19%","time":"23:39","volumn":"10.61\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.04","rise":"-0.16%","time":"23:40","volumn":"10.65\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.08","rise":"-0.14%","time":"23:41","volumn":"10.71\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.14","rise":"-0.11%","time":"23:42","volumn":"10.80\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.08","rise":"-0.14%","time":"23:43","volumn":"10.98\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"192.06","rise":"-0.15%","time":"23:44","volumn":"11.04\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"191.93","rise":"-0.22%","time":"23:45","volumn":"11.11\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"191.94","rise":"-0.21%","time":"23:46","volumn":"11.18\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"191.96","rise":"-0.20%","time":"23:47","volumn":"11.21\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"191.91","rise":"-0.23%","time":"23:48","volumn":"11.25\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"191.88","rise":"-0.24%","time":"23:49","volumn":"11.32\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"191.84","rise":"-0.27%","time":"23:50","volumn":"11.39\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"191.74","rise":"-0.32%","time":"23:51","volumn":"11.52\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"191.73","rise":"-0.32%","time":"23:52","volumn":"11.59\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"191.77","rise":"-0.30%","time":"23:53","volumn":"11.65\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"191.71","rise":"-0.34%","time":"23:54","volumn":"11.71\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"191.68","rise":"-0.35%","time":"23:55","volumn":"11.77\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"191.75","rise":"-0.31%","time":"23:56","volumn":"11.83\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"191.71","rise":"-0.33%","time":"23:57","volumn":"11.88\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"191.76","rise":"-0.30%","time":"23:58","volumn":"11.92\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"191.79","rise":"-0.29%","time":"23:59","volumn":"11.97\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.83","rise":"-0.27%","time":"00:00","volumn":"12.01\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.83","rise":"-0.27%","time":"00:01","volumn":"12.05\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.77","rise":"-0.30%","time":"00:02","volumn":"12.08\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.74","rise":"-0.32%","time":"00:03","volumn":"12.12\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.67","rise":"-0.35%","time":"00:04","volumn":"12.17\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.75","rise":"-0.31%","time":"00:05","volumn":"12.21\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.74","rise":"-0.32%","time":"00:06","volumn":"12.24\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.73","rise":"-0.32%","time":"00:07","volumn":"12.27\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.74","rise":"-0.32%","time":"00:08","volumn":"12.31\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.78","rise":"-0.30%","time":"00:09","volumn":"12.35\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.78","rise":"-0.30%","time":"00:10","volumn":"12.38\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.82","rise":"-0.27%","time":"00:11","volumn":"12.42\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.79","rise":"-0.29%","time":"00:12","volumn":"12.47\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.75","rise":"-0.31%","time":"00:13","volumn":"12.51\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.73","rise":"-0.32%","time":"00:14","volumn":"12.55\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.69","rise":"-0.35%","time":"00:15","volumn":"12.61\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.70","rise":"-0.34%","time":"00:16","volumn":"12.64\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.66","rise":"-0.36%","time":"00:17","volumn":"12.68\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.56","rise":"-0.41%","time":"00:18","volumn":"12.78\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.56","rise":"-0.41%","time":"00:19","volumn":"12.86\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.59","rise":"-0.40%","time":"00:20","volumn":"12.93\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.63","rise":"-0.37%","time":"00:21","volumn":"12.96\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.59","rise":"-0.40%","time":"00:22","volumn":"12.99\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.66","rise":"-0.36%","time":"00:23","volumn":"13.02\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.64","rise":"-0.37%","time":"00:24","volumn":"13.06\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.59","rise":"-0.40%","time":"00:25","volumn":"13.10\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.55","rise":"-0.42%","time":"00:26","volumn":"13.14\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.62","rise":"-0.38%","time":"00:27","volumn":"13.18\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.60","rise":"-0.39%","time":"00:28","volumn":"13.20\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.61","rise":"-0.38%","time":"00:29","volumn":"13.23\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.62","rise":"-0.38%","time":"00:30","volumn":"13.25\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.60","rise":"-0.39%","time":"00:31","volumn":"13.28\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.64","rise":"-0.37%","time":"00:32","volumn":"13.33\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.62","rise":"-0.38%","time":"00:33","volumn":"13.39\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.68","rise":"-0.35%","time":"00:34","volumn":"13.43\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.63","rise":"-0.37%","time":"00:35","volumn":"13.46\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.69","rise":"-0.35%","time":"00:36","volumn":"13.49\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.66","rise":"-0.36%","time":"00:37","volumn":"13.53\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.63","rise":"-0.37%","time":"00:38","volumn":"13.56\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.66","rise":"-0.36%","time":"00:39","volumn":"13.58\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.66","rise":"-0.36%","time":"00:40","volumn":"13.60\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.68","rise":"-0.35%","time":"00:41","volumn":"13.63\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.67","rise":"-0.35%","time":"00:42","volumn":"13.65\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.62","rise":"-0.38%","time":"00:43","volumn":"13.67\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.62","rise":"-0.38%","time":"00:44","volumn":"13.71\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.67","rise":"-0.35%","time":"00:45","volumn":"13.74\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.66","rise":"-0.36%","time":"00:46","volumn":"13.77\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.60","rise":"-0.39%","time":"00:47","volumn":"13.80\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.43","rise":"-0.48%","time":"00:48","volumn":"13.91\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.36","rise":"-0.51%","time":"00:49","volumn":"13.95\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.30","rise":"-0.55%","time":"00:50","volumn":"14.01\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.29","rise":"-0.55%","time":"00:51","volumn":"14.07\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.17","rise":"-0.61%","time":"00:52","volumn":"14.15\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.24","rise":"-0.58%","time":"00:53","volumn":"14.22\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.26","rise":"-0.57%","time":"00:54","volumn":"14.28\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.33","rise":"-0.53%","time":"00:55","volumn":"14.32\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.26","rise":"-0.57%","time":"00:56","volumn":"14.36\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.30","rise":"-0.55%","time":"00:57","volumn":"14.40\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.34","rise":"-0.53%","time":"00:58","volumn":"14.43\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.38","rise":"-0.51%","time":"00:59","volumn":"14.47\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.30","rise":"-0.55%","time":"01:00","volumn":"14.53\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.26","rise":"-0.57%","time":"01:01","volumn":"14.61\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.24","rise":"-0.57%","time":"01:02","volumn":"14.64\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.23","rise":"-0.58%","time":"01:03","volumn":"14.68\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.19","rise":"-0.60%","time":"01:04","volumn":"14.74\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.14","rise":"-0.63%","time":"01:05","volumn":"14.82\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.13","rise":"-0.63%","time":"01:06","volumn":"14.89\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.13","rise":"-0.63%","time":"01:07","volumn":"14.92\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.10","rise":"-0.65%","time":"01:08","volumn":"14.94\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.24","rise":"-0.58%","time":"01:09","volumn":"15.02\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.25","rise":"-0.57%","time":"01:10","volumn":"15.07\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.24","rise":"-0.58%","time":"01:11","volumn":"15.11\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.25","rise":"-0.57%","time":"01:12","volumn":"15.15\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.22","rise":"-0.59%","time":"01:13","volumn":"15.19\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.24","rise":"-0.58%","time":"01:14","volumn":"15.21\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.28","rise":"-0.55%","time":"01:15","volumn":"15.25\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.31","rise":"-0.54%","time":"01:16","volumn":"15.30\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.38","rise":"-0.50%","time":"01:17","volumn":"15.33\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.32","rise":"-0.53%","time":"01:18","volumn":"15.37\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.40","rise":"-0.49%","time":"01:19","volumn":"15.41\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.37","rise":"-0.51%","time":"01:20","volumn":"15.44\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.40","rise":"-0.50%","time":"01:21","volumn":"15.47\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.37","rise":"-0.51%","time":"01:22","volumn":"15.51\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.40","rise":"-0.49%","time":"01:23","volumn":"15.54\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.46","rise":"-0.46%","time":"01:24","volumn":"15.58\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.41","rise":"-0.49%","time":"01:25","volumn":"15.60\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.47","rise":"-0.46%","time":"01:26","volumn":"15.64\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.47","rise":"-0.46%","time":"01:27","volumn":"15.67\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.42","rise":"-0.48%","time":"01:28","volumn":"15.76\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.44","rise":"-0.48%","time":"01:29","volumn":"15.82\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.37","rise":"-0.51%","time":"01:30","volumn":"15.85\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.31","rise":"-0.54%","time":"01:31","volumn":"15.92\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.32","rise":"-0.54%","time":"01:32","volumn":"15.95\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.33","rise":"-0.53%","time":"01:33","volumn":"16.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.38","rise":"-0.50%","time":"01:34","volumn":"16.03\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.42","rise":"-0.48%","time":"01:35","volumn":"16.05\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.34","rise":"-0.53%","time":"01:36","volumn":"16.07\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.18","rise":"-0.61%","time":"01:37","volumn":"16.16\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.08","rise":"-0.66%","time":"01:38","volumn":"16.22\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.07","rise":"-0.67%","time":"01:39","volumn":"16.29\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.07","rise":"-0.66%","time":"01:40","volumn":"16.33\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.98","rise":"-0.71%","time":"01:41","volumn":"16.60\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.08","rise":"-0.66%","time":"01:42","volumn":"16.67\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.04","rise":"-0.68%","time":"01:43","volumn":"16.72\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.91","rise":"-0.75%","time":"01:44","volumn":"16.77\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.79","rise":"-0.81%","time":"01:45","volumn":"16.88\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.87","rise":"-0.77%","time":"01:46","volumn":"16.96\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.95","rise":"-0.73%","time":"01:47","volumn":"17.01\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.96","rise":"-0.72%","time":"01:48","volumn":"17.06\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.98","rise":"-0.71%","time":"01:49","volumn":"17.10\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.93","rise":"-0.74%","time":"01:50","volumn":"17.14\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.97","rise":"-0.72%","time":"01:51","volumn":"17.18\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.85","rise":"-0.78%","time":"01:52","volumn":"17.22\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.87","rise":"-0.77%","time":"01:53","volumn":"17.26\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.84","rise":"-0.79%","time":"01:54","volumn":"17.29\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.80","rise":"-0.81%","time":"01:55","volumn":"17.33\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.79","rise":"-0.81%","time":"01:56","volumn":"17.37\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.81","rise":"-0.80%","time":"01:57","volumn":"17.40\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.88","rise":"-0.76%","time":"01:58","volumn":"17.45\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.87","rise":"-0.77%","time":"01:59","volumn":"17.66\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.85","rise":"-0.78%","time":"02:00","volumn":"17.74\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.78","rise":"-0.82%","time":"02:01","volumn":"17.88\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.79","rise":"-0.81%","time":"02:02","volumn":"17.95\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.50","rise":"-0.96%","time":"02:03","volumn":"18.09\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.38","rise":"-1.02%","time":"02:04","volumn":"18.22\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.45","rise":"-0.99%","time":"02:05","volumn":"18.34\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.54","rise":"-0.94%","time":"02:06","volumn":"18.43\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.64","rise":"-0.89%","time":"02:07","volumn":"18.52\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.64","rise":"-0.89%","time":"02:08","volumn":"18.57\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.67","rise":"-0.87%","time":"02:09","volumn":"18.63\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.71","rise":"-0.85%","time":"02:10","volumn":"18.68\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.73","rise":"-0.84%","time":"02:11","volumn":"18.74\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.73","rise":"-0.84%","time":"02:12","volumn":"18.80\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.66","rise":"-0.88%","time":"02:13","volumn":"18.84\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.63","rise":"-0.89%","time":"02:14","volumn":"18.88\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.68","rise":"-0.87%","time":"02:15","volumn":"18.91\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.65","rise":"-0.89%","time":"02:16","volumn":"18.94\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.75","rise":"-0.83%","time":"02:17","volumn":"19.16\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.75","rise":"-0.83%","time":"02:18","volumn":"19.21\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.74","rise":"-0.84%","time":"02:19","volumn":"19.26\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.78","rise":"-0.82%","time":"02:20","volumn":"19.33\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.63","rise":"-0.89%","time":"02:21","volumn":"19.37\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.52","rise":"-0.95%","time":"02:22","volumn":"19.46\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.65","rise":"-0.88%","time":"02:23","volumn":"19.51\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.73","rise":"-0.84%","time":"02:24","volumn":"19.55\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.74","rise":"-0.84%","time":"02:25","volumn":"19.60\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.78","rise":"-0.82%","time":"02:26","volumn":"19.63\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.76","rise":"-0.82%","time":"02:27","volumn":"19.70\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.71","rise":"-0.85%","time":"02:28","volumn":"19.74\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.67","rise":"-0.87%","time":"02:29","volumn":"19.78\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.60","rise":"-0.91%","time":"02:30","volumn":"19.82\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.71","rise":"-0.85%","time":"02:31","volumn":"19.86\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.71","rise":"-0.85%","time":"02:32","volumn":"19.90\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.60","rise":"-0.91%","time":"02:33","volumn":"19.94\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.60","rise":"-0.91%","time":"02:34","volumn":"19.99\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.63","rise":"-0.89%","time":"02:35","volumn":"20.02\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.72","rise":"-0.85%","time":"02:36","volumn":"20.05\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.70","rise":"-0.86%","time":"02:37","volumn":"20.08\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.69","rise":"-0.86%","time":"02:38","volumn":"20.13\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.77","rise":"-0.82%","time":"02:39","volumn":"20.16\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.66","rise":"-0.88%","time":"02:40","volumn":"20.19\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.64","rise":"-0.89%","time":"02:41","volumn":"20.23\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.62","rise":"-0.90%","time":"02:42","volumn":"20.26\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.57","rise":"-0.92%","time":"02:43","volumn":"20.31\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.62","rise":"-0.90%","time":"02:44","volumn":"20.34\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.65","rise":"-0.88%","time":"02:45","volumn":"20.37\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.69","rise":"-0.86%","time":"02:46","volumn":"20.41\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.69","rise":"-0.86%","time":"02:47","volumn":"20.46\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.82","rise":"-0.80%","time":"02:48","volumn":"20.53\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.83","rise":"-0.79%","time":"02:49","volumn":"20.58\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.82","rise":"-0.80%","time":"02:50","volumn":"20.65\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.88","rise":"-0.76%","time":"02:51","volumn":"20.69\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.85","rise":"-0.78%","time":"02:52","volumn":"20.73\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.80","rise":"-0.80%","time":"02:53","volumn":"20.79\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.80","rise":"-0.81%","time":"02:54","volumn":"20.83\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.79","rise":"-0.81%","time":"02:55","volumn":"20.86\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.77","rise":"-0.82%","time":"02:56","volumn":"20.90\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.73","rise":"-0.84%","time":"02:57","volumn":"20.95\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.79","rise":"-0.81%","time":"02:58","volumn":"21.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.76","rise":"-0.83%","time":"02:59","volumn":"21.05\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.82","rise":"-0.80%","time":"03:00","volumn":"21.07\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.84","rise":"-0.78%","time":"03:01","volumn":"21.12\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.85","rise":"-0.78%","time":"03:02","volumn":"21.15\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.88","rise":"-0.77%","time":"03:03","volumn":"21.19\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.87","rise":"-0.77%","time":"03:04","volumn":"21.24\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.86","rise":"-0.77%","time":"03:05","volumn":"21.29\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.90","rise":"-0.75%","time":"03:06","volumn":"21.32\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.88","rise":"-0.76%","time":"03:07","volumn":"21.39\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.84","rise":"-0.79%","time":"03:08","volumn":"21.43\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.87","rise":"-0.77%","time":"03:09","volumn":"21.47\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.87","rise":"-0.77%","time":"03:10","volumn":"21.50\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.83","rise":"-0.79%","time":"03:11","volumn":"21.56\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.84","rise":"-0.78%","time":"03:12","volumn":"21.61\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.83","rise":"-0.79%","time":"03:13","volumn":"21.65\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.80","rise":"-0.80%","time":"03:14","volumn":"21.69\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.80","rise":"-0.81%","time":"03:15","volumn":"21.73\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.82","rise":"-0.80%","time":"03:16","volumn":"21.76\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.91","rise":"-0.75%","time":"03:17","volumn":"21.81\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.93","rise":"-0.74%","time":"03:18","volumn":"21.87\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.87","rise":"-0.77%","time":"03:19","volumn":"21.91\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.68","rise":"-0.87%","time":"03:20","volumn":"22.02\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.76","rise":"-0.83%","time":"03:21","volumn":"22.08\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.79","rise":"-0.81%","time":"03:22","volumn":"22.12\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.76","rise":"-0.83%","time":"03:23","volumn":"22.16\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.82","rise":"-0.79%","time":"03:24","volumn":"22.21\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.86","rise":"-0.77%","time":"03:25","volumn":"22.28\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.91","rise":"-0.75%","time":"03:26","volumn":"22.32\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.91","rise":"-0.75%","time":"03:27","volumn":"22.36\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.90","rise":"-0.75%","time":"03:28","volumn":"22.43\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.88","rise":"-0.76%","time":"03:29","volumn":"22.47\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.94","rise":"-0.73%","time":"03:30","volumn":"22.52\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.94","rise":"-0.73%","time":"03:31","volumn":"22.59\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.03","rise":"-0.69%","time":"03:32","volumn":"22.68\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.16","rise":"-0.62%","time":"03:33","volumn":"22.80\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.15","rise":"-0.62%","time":"03:34","volumn":"22.88\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.19","rise":"-0.61%","time":"03:35","volumn":"22.93\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.25","rise":"-0.57%","time":"03:36","volumn":"23.01\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.28","rise":"-0.56%","time":"03:37","volumn":"23.08\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.26","rise":"-0.57%","time":"03:38","volumn":"23.14\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.19","rise":"-0.61%","time":"03:39","volumn":"23.21\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.03","rise":"-0.69%","time":"03:40","volumn":"23.28\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.08","rise":"-0.66%","time":"03:41","volumn":"23.35\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.11","rise":"-0.64%","time":"03:42","volumn":"23.41\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"191.06","rise":"-0.67%","time":"03:43","volumn":"23.50\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.94","rise":"-0.74%","time":"03:44","volumn":"23.62\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.89","rise":"-0.76%","time":"03:45","volumn":"23.71\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.91","rise":"-0.75%","time":"03:46","volumn":"23.85\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.95","rise":"-0.73%","time":"03:47","volumn":"23.91\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.78","rise":"-0.81%","time":"03:48","volumn":"24.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.76","rise":"-0.82%","time":"03:49","volumn":"24.07\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.65","rise":"-0.89%","time":"03:50","volumn":"24.15\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.44","rise":"-0.99%","time":"03:51","volumn":"24.43\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.48","rise":"-0.97%","time":"03:52","volumn":"24.57\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.54","rise":"-0.94%","time":"03:53","volumn":"24.98\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.50","rise":"-0.96%","time":"03:54","volumn":"25.10\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.49","rise":"-0.97%","time":"03:55","volumn":"25.33\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.71","rise":"-0.85%","time":"03:56","volumn":"25.70\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.87","rise":"-0.77%","time":"03:57","volumn":"25.91\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.84","rise":"-0.79%","time":"03:58","volumn":"26.07\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.82","rise":"-0.80%","time":"03:59","volumn":"26.28\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"190.90","rise":"-0.75%","time":"04:00","volumn":"32.96\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":"3296.02\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/08","2024\/05\/21"]},"cy":{"o":["197.62","189.40","181.19","172.97","164.75"]},"cyrate":{"o":["10.03%","5.46%","0.88%","-3.69%","-8.27%"]},"p":[{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"179.60","rise":"0","time":"06\/08","volumn":"50.16\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"179.99","rise":"0.22%","time":"06\/09","volumn":"48.89\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"182.82","rise":"1.79%","time":"06\/12","volumn":"54.31\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"182.34","rise":"1.53%","time":"06\/13","volumn":"54.88\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"182.98","rise":"1.88%","time":"06\/14","volumn":"57.43\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"185.04","rise":"3.03%","time":"06\/15","volumn":"65.41\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"183.95","rise":"2.42%","time":"06\/16","volumn":"101.24\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"184.04","rise":"2.47%","time":"06\/20","volumn":"49.77\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"182.99","rise":"1.89%","time":"06\/21","volumn":"49.50\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"186.03","rise":"3.58%","time":"06\/22","volumn":"51.19\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"185.71","rise":"3.40%","time":"06\/23","volumn":"53.09\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"184.30","rise":"2.62%","time":"06\/26","volumn":"48.00\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"187.09","rise":"4.17%","time":"06\/27","volumn":"50.66\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"188.28","rise":"4.83%","time":"06\/28","volumn":"51.17\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"188.62","rise":"5.02%","time":"06\/29","volumn":"46.21\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"193.00","rise":"7.46%","time":"06\/30","volumn":"85.09\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"191.49","rise":"6.62%","time":"07\/03","volumn":"31.46\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"190.36","rise":"5.99%","time":"07\/05","volumn":"46.87\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"190.84","rise":"6.26%","time":"07\/06","volumn":"45.12\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"189.71","rise":"5.63%","time":"07\/07","volumn":"46.80\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"187.64","rise":"4.48%","time":"07\/10","volumn":"59.89\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"187.11","rise":"4.18%","time":"07\/11","volumn":"46.59\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"188.80","rise":"5.12%","time":"07\/12","volumn":"60.71\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"189.57","rise":"5.55%","time":"07\/13","volumn":"41.32\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"189.72","rise":"5.63%","time":"07\/14","volumn":"41.59\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"193.02","rise":"7.47%","time":"07\/17","volumn":"50.45\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"192.76","rise":"7.33%","time":"07\/18","volumn":"48.31\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"194.13","rise":"8.09%","time":"07\/19","volumn":"80.38\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"192.16","rise":"6.99%","time":"07\/20","volumn":"59.50\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"190.97","rise":"6.33%","time":"07\/21","volumn":"71.93\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"191.78","rise":"6.78%","time":"07\/24","volumn":"45.39\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"192.65","rise":"7.27%","time":"07\/25","volumn":"37.25\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"193.53","rise":"7.76%","time":"07\/26","volumn":"47.45\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"192.25","rise":"7.04%","time":"07\/27","volumn":"47.43\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"194.86","rise":"8.50%","time":"07\/28","volumn":"48.27\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"195.48","rise":"8.84%","time":"07\/31","volumn":"38.80\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"194.63","rise":"8.37%","time":"08\/01","volumn":"35.23\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"191.61","rise":"6.69%","time":"08\/02","volumn":"50.32\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"190.20","rise":"5.90%","time":"08\/03","volumn":"61.86\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"181.02","rise":"0.79%","time":"08\/04","volumn":"115.85\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"177.88","rise":"-0.96%","time":"08\/07","volumn":"97.50\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"178.83","rise":"-0.43%","time":"08\/08","volumn":"67.76\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"177.22","rise":"-1.33%","time":"08\/09","volumn":"60.32\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"177.00","rise":"-1.45%","time":"08\/10","volumn":"54.64\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"177.06","rise":"-1.41%","time":"08\/11","volumn":"52.00\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"178.73","rise":"-0.48%","time":"08\/14","volumn":"43.62\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"176.72","rise":"-1.60%","time":"08\/15","volumn":"43.58\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"175.84","rise":"-2.09%","time":"08\/16","volumn":"44.99\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"173.27","rise":"-3.52%","time":"08\/17","volumn":"66.01\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"173.76","rise":"-3.25%","time":"08\/18","volumn":"61.13\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"175.11","rise":"-2.50%","time":"08\/21","volumn":"46.27\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"176.50","rise":"-1.73%","time":"08\/22","volumn":"42.06\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"180.39","rise":"0.44%","time":"08\/23","volumn":"52.58\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"175.65","rise":"-2.20%","time":"08\/24","volumn":"54.92\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"177.88","rise":"-0.96%","time":"08\/25","volumn":"51.43\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"179.46","rise":"-0.08%","time":"08\/28","volumn":"43.78\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"183.39","rise":"2.11%","time":"08\/29","volumn":"52.96\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"186.92","rise":"4.08%","time":"08\/30","volumn":"60.77\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"187.14","rise":"4.20%","time":"08\/31","volumn":"60.76\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"188.73","rise":"5.08%","time":"09\/01","volumn":"45.74\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"188.97","rise":"5.22%","time":"09\/05","volumn":"45.24\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"182.18","rise":"1.44%","time":"09\/06","volumn":"81.69\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"176.83","rise":"-1.54%","time":"09\/07","volumn":"112.41\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"177.45","rise":"-1.20%","time":"09\/08","volumn":"65.57\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"178.63","rise":"-0.54%","time":"09\/11","volumn":"58.90\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"175.57","rise":"-2.24%","time":"09\/12","volumn":"90.32\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"173.48","rise":"-3.41%","time":"09\/13","volumn":"84.20\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"175.01","rise":"-2.56%","time":"09\/14","volumn":"60.87\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"174.28","rise":"-2.96%","time":"09\/15","volumn":"109.21\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"177.24","rise":"-1.31%","time":"09\/18","volumn":"67.19\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"178.34","rise":"-0.70%","time":"09\/19","volumn":"51.78\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"174.76","rise":"-2.69%","time":"09\/20","volumn":"58.37\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"173.20","rise":"-3.56%","time":"09\/21","volumn":"63.09\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"174.06","rise":"-3.08%","time":"09\/22","volumn":"56.68\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"175.35","rise":"-2.37%","time":"09\/25","volumn":"46.13\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"171.23","rise":"-4.66%","time":"09\/26","volumn":"64.55\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"169.70","rise":"-5.51%","time":"09\/27","volumn":"66.88\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"169.96","rise":"-5.37%","time":"09\/28","volumn":"56.26\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"170.48","rise":"-5.08%","time":"09\/29","volumn":"51.83\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"173.02","rise":"-3.66%","time":"10\/02","volumn":"52.13\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"171.67","rise":"-4.42%","time":"10\/03","volumn":"49.40\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"172.93","rise":"-3.71%","time":"10\/04","volumn":"52.99\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"174.18","rise":"-3.02%","time":"10\/05","volumn":"48.50\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"176.76","rise":"-1.58%","time":"10\/06","volumn":"57.24\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"178.26","rise":"-0.75%","time":"10\/09","volumn":"42.36\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"177.66","rise":"-1.08%","time":"10\/10","volumn":"43.67\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"179.07","rise":"-0.30%","time":"10\/11","volumn":"47.50\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"179.98","rise":"0.21%","time":"10\/12","volumn":"56.70\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"178.12","rise":"-0.82%","time":"10\/13","volumn":"51.44\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"177.99","rise":"-0.90%","time":"10\/16","volumn":"52.48\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"176.42","rise":"-1.77%","time":"10\/17","volumn":"57.52\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"175.11","rise":"-2.50%","time":"10\/18","volumn":"54.72\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"174.73","rise":"-2.71%","time":"10\/19","volumn":"59.27\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"172.15","rise":"-4.15%","time":"10\/20","volumn":"64.22\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"172.27","rise":"-4.08%","time":"10\/23","volumn":"55.95\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"172.71","rise":"-3.84%","time":"10\/24","volumn":"43.79\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"170.37","rise":"-5.14%","time":"10\/25","volumn":"57.05\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"166.16","rise":"-7.48%","time":"10\/26","volumn":"70.50\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"167.49","rise":"-6.74%","time":"10\/27","volumn":"58.48\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"169.56","rise":"-5.59%","time":"10\/30","volumn":"51.09\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"170.04","rise":"-5.32%","time":"10\/31","volumn":"44.83\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"173.24","rise":"-3.54%","time":"11\/01","volumn":"56.87\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"176.84","rise":"-1.54%","time":"11\/02","volumn":"76.83\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"175.92","rise":"-2.05%","time":"11\/03","volumn":"79.78\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"178.50","rise":"-0.61%","time":"11\/06","volumn":"63.79\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"181.09","rise":"0.83%","time":"11\/07","volumn":"70.46\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"182.16","rise":"1.43%","time":"11\/08","volumn":"49.26\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"181.68","rise":"1.16%","time":"11\/09","volumn":"53.65\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"185.91","rise":"3.51%","time":"11\/10","volumn":"66.12\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"184.31","rise":"2.62%","time":"11\/13","volumn":"43.59\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"186.95","rise":"4.09%","time":"11\/14","volumn":"60.03\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"187.52","rise":"4.41%","time":"11\/15","volumn":"53.65\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"189.22","rise":"5.36%","time":"11\/16","volumn":"54.32\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"189.20","rise":"5.35%","time":"11\/17","volumn":"50.91\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"190.96","rise":"6.33%","time":"11\/20","volumn":"46.50\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"190.15","rise":"5.87%","time":"11\/21","volumn":"38.07\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"190.82","rise":"6.25%","time":"11\/22","volumn":"39.61\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"189.48","rise":"5.50%","time":"11\/24","volumn":"23.36\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"189.30","rise":"5.40%","time":"11\/27","volumn":"40.49\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"189.91","rise":"5.74%","time":"11\/28","volumn":"38.33\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"188.88","rise":"5.17%","time":"11\/29","volumn":"42.97\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"189.46","rise":"5.49%","time":"11\/30","volumn":"48.69\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"190.75","rise":"6.21%","time":"12\/01","volumn":"45.62\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"188.94","rise":"5.20%","time":"12\/04","volumn":"43.35\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"192.93","rise":"7.42%","time":"12\/05","volumn":"66.35\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"191.83","rise":"6.81%","time":"12\/06","volumn":"41.05\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"193.78","rise":"7.90%","time":"12\/07","volumn":"47.43\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"195.22","rise":"8.70%","time":"12\/08","volumn":"53.37\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"192.69","rise":"7.29%","time":"12\/11","volumn":"60.90\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"194.22","rise":"8.14%","time":"12\/12","volumn":"52.66\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"197.47","rise":"9.95%","time":"12\/13","volumn":"69.67\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"197.62","rise":"10.03%","time":"12\/14","volumn":"66.78\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"197.08","rise":"9.73%","time":"12\/15","volumn":"128.18\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"195.40","rise":"8.80%","time":"12\/18","volumn":"55.66\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"196.45","rise":"9.38%","time":"12\/19","volumn":"40.66\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"194.34","rise":"8.21%","time":"12\/20","volumn":"52.16\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"194.19","rise":"8.12%","time":"12\/21","volumn":"46.41\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"193.11","rise":"7.52%","time":"12\/22","volumn":"37.12\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"192.56","rise":"7.22%","time":"12\/26","volumn":"28.88\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"192.66","rise":"7.27%","time":"12\/27","volumn":"48.05\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"193.09","rise":"7.51%","time":"12\/28","volumn":"34.01\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"192.04","rise":"6.93%","time":"12\/29","volumn":"42.62\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"185.15","rise":"3.09%","time":"01\/02","volumn":"82.36\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"183.76","rise":"2.32%","time":"01\/03","volumn":"58.33\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"181.42","rise":"1.01%","time":"01\/04","volumn":"71.92\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"180.69","rise":"0.61%","time":"01\/05","volumn":"62.30\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"185.07","rise":"3.05%","time":"01\/08","volumn":"59.09\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"184.65","rise":"2.81%","time":"01\/09","volumn":"42.79\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"185.70","rise":"3.40%","time":"01\/10","volumn":"46.72\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"185.10","rise":"3.06%","time":"01\/11","volumn":"49.07\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"185.43","rise":"3.25%","time":"01\/12","volumn":"40.43\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"183.14","rise":"1.97%","time":"01\/16","volumn":"65.56\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"182.19","rise":"1.44%","time":"01\/17","volumn":"47.27\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"188.14","rise":"4.76%","time":"01\/18","volumn":"77.88\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"191.07","rise":"6.39%","time":"01\/19","volumn":"68.74\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"193.40","rise":"7.68%","time":"01\/22","volumn":"60.10\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"194.69","rise":"8.40%","time":"01\/23","volumn":"42.30\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"194.01","rise":"8.02%","time":"01\/24","volumn":"53.57\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"193.68","rise":"7.84%","time":"01\/25","volumn":"54.73\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"191.93","rise":"6.87%","time":"01\/26","volumn":"44.54\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"191.24","rise":"6.48%","time":"01\/29","volumn":"47.03\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"187.55","rise":"4.43%","time":"01\/30","volumn":"55.68\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"183.91","rise":"2.40%","time":"01\/31","volumn":"55.39\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"186.37","rise":"3.77%","time":"02\/01","volumn":"63.60\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"185.36","rise":"3.21%","time":"02\/02","volumn":"102.47\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"187.19","rise":"4.23%","time":"02\/05","volumn":"69.57\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"188.81","rise":"5.13%","time":"02\/06","volumn":"43.29\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"188.92","rise":"5.19%","time":"02\/07","volumn":"53.40\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"187.83","rise":"4.58%","time":"02\/08","volumn":"40.92\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"188.60","rise":"5.01%","time":"02\/09","volumn":"45.10\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"186.90","rise":"4.06%","time":"02\/12","volumn":"41.73\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"184.79","rise":"2.89%","time":"02\/13","volumn":"56.46\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"183.90","rise":"2.39%","time":"02\/14","volumn":"54.52\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"183.61","rise":"2.23%","time":"02\/15","volumn":"65.27\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"182.06","rise":"1.37%","time":"02\/16","volumn":"49.69\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"181.31","rise":"0.95%","time":"02\/20","volumn":"53.60\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"182.07","rise":"1.38%","time":"02\/21","volumn":"37.34\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"184.12","rise":"2.52%","time":"02\/22","volumn":"51.77\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"182.27","rise":"1.49%","time":"02\/23","volumn":"45.05\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"180.91","rise":"0.73%","time":"02\/26","volumn":"40.81\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"182.38","rise":"1.55%","time":"02\/27","volumn":"54.21\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"181.17","rise":"0.87%","time":"02\/28","volumn":"48.89\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"180.50","rise":"0.50%","time":"02\/29","volumn":"136.57\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"179.41","rise":"-0.11%","time":"03\/01","volumn":"73.46\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"174.85","rise":"-2.64%","time":"03\/04","volumn":"81.39\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"169.87","rise":"-5.42%","time":"03\/05","volumn":"94.93\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"168.87","rise":"-5.97%","time":"03\/06","volumn":"68.42\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"168.75","rise":"-6.04%","time":"03\/07","volumn":"71.40\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"170.48","rise":"-5.08%","time":"03\/08","volumn":"76.11\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"172.50","rise":"-3.95%","time":"03\/11","volumn":"60.10\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"172.98","rise":"-3.69%","time":"03\/12","volumn":"59.78\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"170.88","rise":"-4.86%","time":"03\/13","volumn":"52.46\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"172.75","rise":"-3.81%","time":"03\/14","volumn":"72.86\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"172.37","rise":"-4.03%","time":"03\/15","volumn":"121.69\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"173.47","rise":"-3.41%","time":"03\/18","volumn":"75.57\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"175.83","rise":"-2.10%","time":"03\/19","volumn":"55.22\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"178.42","rise":"-0.66%","time":"03\/20","volumn":"53.42\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"171.12","rise":"-4.72%","time":"03\/21","volumn":"106.18\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"172.03","rise":"-4.21%","time":"03\/22","volumn":"71.16\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"170.60","rise":"-5.01%","time":"03\/25","volumn":"54.29\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"169.46","rise":"-5.65%","time":"03\/26","volumn":"57.39\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"173.06","rise":"-3.64%","time":"03\/27","volumn":"60.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.23","rise":"-4.66%","time":"03\/28","volumn":"65.67\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"169.78","rise":"-5.47%","time":"04\/01","volumn":"46.24\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"168.59","rise":"-6.13%","time":"04\/02","volumn":"49.33\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"169.40","rise":"-5.68%","time":"04\/03","volumn":"47.69\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"168.57","rise":"-6.14%","time":"04\/04","volumn":"53.70\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"169.33","rise":"-5.72%","time":"04\/05","volumn":"42.10\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"168.20","rise":"-6.35%","time":"04\/08","volumn":"37.43\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"169.42","rise":"-5.67%","time":"04\/09","volumn":"42.45\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"167.53","rise":"-6.72%","time":"04\/10","volumn":"49.71\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"174.79","rise":"-2.68%","time":"04\/11","volumn":"91.07\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"176.30","rise":"-1.84%","time":"04\/12","volumn":"101.67\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"172.44","rise":"-3.99%","time":"04\/15","volumn":"73.53\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"169.13","rise":"-5.83%","time":"04\/16","volumn":"73.71\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"167.75","rise":"-6.60%","time":"04\/17","volumn":"50.90\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"166.79","rise":"-7.13%","time":"04\/18","volumn":"43.12\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"164.75","rise":"-8.27%","time":"04\/19","volumn":"68.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"165.59","rise":"-7.80%","time":"04\/22","volumn":"48.12\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.65","rise":"-7.21%","time":"04\/23","volumn":"49.54\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.77","rise":"-6.03%","time":"04\/24","volumn":"48.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.64","rise":"-5.55%","time":"04\/25","volumn":"50.56\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.05","rise":"-5.87%","time":"04\/26","volumn":"44.84\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"173.25","rise":"-3.54%","time":"04\/29","volumn":"68.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"170.08","rise":"-5.30%","time":"04\/30","volumn":"65.93\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"169.05","rise":"-5.87%","time":"05\/01","volumn":"50.38\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.78","rise":"-3.80%","time":"05\/02","volumn":"94.21\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.13","rise":"1.97%","time":"05\/03","volumn":"163.22\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"181.46","rise":"1.04%","time":"05\/06","volumn":"78.57\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.15","rise":"1.42%","time":"05\/07","volumn":"77.31\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.49","rise":"1.61%","time":"05\/08","volumn":"45.06\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"184.32","rise":"2.63%","time":"05\/09","volumn":"48.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.05","rise":"1.92%","time":"05\/10","volumn":"50.76\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.28","rise":"3.72%","time":"05\/13","volumn":"72.04\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.43","rise":"4.36%","time":"05\/14","volumn":"52.39\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.72","rise":"5.63%","time":"05\/15","volumn":"70.40\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.84","rise":"5.70%","time":"05\/16","volumn":"52.85\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.87","rise":"5.72%","time":"05\/17","volumn":"41.28\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.04","rise":"6.37%","time":"05\/20","volumn":"44.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.35","rise":"7.10%","time":"05\/21","volumn":"42.31\u4e07"}],"points":"240"}}

实时热点5分钟前更新

苹果汇新浪科技新浪网

苹果汇为关注苹果的网友带来苹果iPhone、iPad、Mac、AppleWatch苹果手表等产品的最新新闻、评测、软件游戏推荐和实用技巧等。 default= 苹果汇为关注苹果的网友...

新浪科技

没有更多结果了~

意见反馈
页面反馈