麦当劳官网
为你推荐
麦当劳公司 288.66(0.28%) 美股 新浪财经 新浪网
{"amount":"8.57\u4ebf","changeAmount":"2.92","close":"293.85","currentPrice":"296.77","currenttime":"2024-09-21 04:00:00","e":{"@attributes":{"datetime":"2024-09-21 04:00:00","e1":"296.77","e2":"2.92","e3":"(0.99%)"}},"fiveDaysTtendency":{"cx":{"o":["09\/16","09\/17","09\/18","09\/19","09\/20"]},"cy":{"o":["299.75","297.45","295.14","292.84","290.54"]},"cyrate":{"o":["1.54%","0.76%","-0.02%","-0.80%","-1.58%"]},"p":[{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"295.19","rise":"0","time":"02:35","volumn":"160.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"295.39","rise":"0.07%","time":"02:40","volumn":"114.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"295.66","rise":"0.16%","time":"02:45","volumn":"278.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"296.04","rise":"0.29%","time":"02:50","volumn":"219.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"295.70","rise":"0.17%","time":"02:55","volumn":"135.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"295.88","rise":"0.23%","time":"03:00","volumn":"185.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"295.95","rise":"0.26%","time":"03:05","volumn":"215.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"295.84","rise":"0.22%","time":"03:10","volumn":"248.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"295.97","rise":"0.26%","time":"03:15","volumn":"246.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"296.11","rise":"0.31%","time":"03:20","volumn":"343.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"296.12","rise":"0.32%","time":"03:25","volumn":"193.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"296.41","rise":"0.41%","time":"03:30","volumn":"239.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"296.01","rise":"0.28%","time":"03:35","volumn":"578.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"295.80","rise":"0.21%","time":"03:40","volumn":"310.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"296.08","rise":"0.30%","time":"03:45","volumn":"237.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"296.02","rise":"0.28%","time":"03:50","volumn":"337.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"296.31","rise":"0.38%","time":"03:55","volumn":"695.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"296.53","rise":"0.45%","time":"04:00","volumn":"7085.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"299.52","rise":"1.47%","time":"21:35","volumn":"2207.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"299.75","rise":"1.54%","time":"21:40","volumn":"503.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"299.06","rise":"1.31%","time":"21:45","volumn":"308.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"299.50","rise":"1.46%","time":"21:50","volumn":"245.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"299.30","rise":"1.39%","time":"21:55","volumn":"364.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"298.95","rise":"1.27%","time":"22:00","volumn":"548.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"298.45","rise":"1.10%","time":"22:05","volumn":"360.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"298.52","rise":"1.13%","time":"22:10","volumn":"234.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"297.81","rise":"0.89%","time":"22:15","volumn":"549.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"298.28","rise":"1.05%","time":"22:20","volumn":"158.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"298.71","rise":"1.19%","time":"22:25","volumn":"215.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"297.73","rise":"0.86%","time":"22:30","volumn":"266.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"297.25","rise":"0.70%","time":"22:35","volumn":"223.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"297.59","rise":"0.81%","time":"22:40","volumn":"371.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"297.25","rise":"0.70%","time":"22:45","volumn":"270.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"297.60","rise":"0.81%","time":"22:50","volumn":"182.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"297.10","rise":"0.65%","time":"22:55","volumn":"191.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"297.12","rise":"0.66%","time":"23:00","volumn":"199.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"297.56","rise":"0.80%","time":"23:05","volumn":"297.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"297.35","rise":"0.73%","time":"23:10","volumn":"254.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"297.33","rise":"0.72%","time":"23:15","volumn":"185.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"297.29","rise":"0.71%","time":"23:20","volumn":"428.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"296.70","rise":"0.51%","time":"23:25","volumn":"295.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"296.15","rise":"0.33%","time":"23:30","volumn":"160.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"296.07","rise":"0.30%","time":"23:35","volumn":"243.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"296.17","rise":"0.33%","time":"23:40","volumn":"295.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"296.64","rise":"0.49%","time":"23:45","volumn":"186.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"296.76","rise":"0.53%","time":"23:50","volumn":"108.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"296.57","rise":"0.47%","time":"23:55","volumn":"168.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"296.34","rise":"0.39%","time":"00:00","volumn":"198.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"296.22","rise":"0.35%","time":"00:05","volumn":"121.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"295.71","rise":"0.18%","time":"00:10","volumn":"209.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"296.20","rise":"0.34%","time":"00:15","volumn":"195.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"296.13","rise":"0.32%","time":"00:20","volumn":"175.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"296.18","rise":"0.34%","time":"00:25","volumn":"668.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"296.70","rise":"0.51%","time":"00:30","volumn":"126.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"296.45","rise":"0.43%","time":"00:35","volumn":"218.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"296.35","rise":"0.39%","time":"00:40","volumn":"368.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"296.36","rise":"0.40%","time":"00:45","volumn":"196.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"296.48","rise":"0.44%","time":"00:50","volumn":"235.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"296.32","rise":"0.38%","time":"00:55","volumn":"82.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"296.44","rise":"0.42%","time":"01:00","volumn":"116.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"296.12","rise":"0.32%","time":"01:05","volumn":"305.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"295.98","rise":"0.27%","time":"01:10","volumn":"157.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"295.83","rise":"0.22%","time":"01:15","volumn":"200.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"296.03","rise":"0.28%","time":"01:20","volumn":"116.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"296.02","rise":"0.28%","time":"01:25","volumn":"141.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"295.93","rise":"0.25%","time":"01:30","volumn":"113.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"295.42","rise":"0.08%","time":"01:35","volumn":"214.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"295.62","rise":"0.15%","time":"01:40","volumn":"203.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"295.55","rise":"0.12%","time":"01:45","volumn":"116.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"295.25","rise":"0.02%","time":"01:50","volumn":"175.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"295.21","rise":"0.01%","time":"01:55","volumn":"226.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"295.49","rise":"0.10%","time":"02:00","volumn":"190.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"295.50","rise":"0.11%","time":"02:05","volumn":"206.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"295.61","rise":"0.14%","time":"02:10","volumn":"81.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"295.42","rise":"0.08%","time":"02:15","volumn":"105.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"295.50","rise":"0.11%","time":"02:20","volumn":"146.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"295.48","rise":"0.10%","time":"02:25","volumn":"141.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"295.60","rise":"0.14%","time":"02:30","volumn":"186.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"295.93","rise":"0.25%","time":"02:35","volumn":"113.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"296.03","rise":"0.28%","time":"02:40","volumn":"106.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"295.99","rise":"0.27%","time":"02:45","volumn":"171.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"295.86","rise":"0.23%","time":"02:50","volumn":"127.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"295.60","rise":"0.14%","time":"02:55","volumn":"167.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"296.17","rise":"0.33%","time":"03:00","volumn":"196.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"296.24","rise":"0.36%","time":"03:05","volumn":"213.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"296.17","rise":"0.33%","time":"03:10","volumn":"172.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"295.89","rise":"0.24%","time":"03:15","volumn":"135.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"295.89","rise":"0.24%","time":"03:20","volumn":"225.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"295.97","rise":"0.26%","time":"03:25","volumn":"147.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"296.02","rise":"0.28%","time":"03:30","volumn":"169.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"296.08","rise":"0.30%","time":"03:35","volumn":"291.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"296.17","rise":"0.33%","time":"03:40","volumn":"296.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"296.20","rise":"0.34%","time":"03:45","volumn":"276.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"295.85","rise":"0.22%","time":"03:50","volumn":"496.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"296.46","rise":"0.43%","time":"03:55","volumn":"856.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"296.69","rise":"0.51%","time":"04:00","volumn":"9025.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"296.50","rise":"0.44%","time":"21:35","volumn":"1460.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"296.42","rise":"0.41%","time":"21:40","volumn":"466.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"296.42","rise":"0.42%","time":"21:45","volumn":"307.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"296.37","rise":"0.40%","time":"21:50","volumn":"321.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"296.24","rise":"0.36%","time":"21:55","volumn":"292.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"295.39","rise":"0.07%","time":"22:00","volumn":"231.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"294.81","rise":"-0.13%","time":"22:05","volumn":"668.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"295.32","rise":"0.04%","time":"22:10","volumn":"613.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"295.37","rise":"0.06%","time":"22:15","volumn":"287.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"295.03","rise":"-0.05%","time":"22:20","volumn":"330.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"294.33","rise":"-0.29%","time":"22:25","volumn":"523.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"293.83","rise":"-0.46%","time":"22:30","volumn":"302.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"293.77","rise":"-0.48%","time":"22:35","volumn":"300.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"294.06","rise":"-0.38%","time":"22:40","volumn":"175.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"294.24","rise":"-0.32%","time":"22:45","volumn":"331.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"294.46","rise":"-0.25%","time":"22:50","volumn":"150.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"293.91","rise":"-0.43%","time":"22:55","volumn":"332.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"293.70","rise":"-0.51%","time":"23:00","volumn":"147.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"293.85","rise":"-0.45%","time":"23:05","volumn":"207.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"293.67","rise":"-0.51%","time":"23:10","volumn":"177.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"293.54","rise":"-0.56%","time":"23:15","volumn":"237.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"294.08","rise":"-0.38%","time":"23:20","volumn":"276.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"294.18","rise":"-0.34%","time":"23:25","volumn":"144.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"294.07","rise":"-0.38%","time":"23:30","volumn":"205.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"293.95","rise":"-0.42%","time":"23:35","volumn":"328.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"294.00","rise":"-0.40%","time":"23:40","volumn":"98.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"293.45","rise":"-0.59%","time":"23:45","volumn":"116.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"293.41","rise":"-0.60%","time":"23:50","volumn":"175.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"293.62","rise":"-0.53%","time":"23:55","volumn":"136.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"293.54","rise":"-0.56%","time":"00:00","volumn":"94.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"293.41","rise":"-0.60%","time":"00:05","volumn":"165.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"293.47","rise":"-0.58%","time":"00:10","volumn":"100.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"293.38","rise":"-0.61%","time":"00:15","volumn":"118.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"292.98","rise":"-0.75%","time":"00:20","volumn":"242.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"293.23","rise":"-0.66%","time":"00:25","volumn":"112.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"293.39","rise":"-0.61%","time":"00:30","volumn":"124.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"293.35","rise":"-0.62%","time":"00:35","volumn":"139.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"293.20","rise":"-0.68%","time":"00:40","volumn":"83.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"292.92","rise":"-0.77%","time":"00:45","volumn":"79.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"292.67","rise":"-0.85%","time":"00:50","volumn":"156.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"292.43","rise":"-0.93%","time":"00:55","volumn":"326.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"292.50","rise":"-0.91%","time":"01:00","volumn":"187.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"292.66","rise":"-0.86%","time":"01:05","volumn":"116.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"292.98","rise":"-0.75%","time":"01:10","volumn":"104.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"292.88","rise":"-0.78%","time":"01:15","volumn":"102.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"293.15","rise":"-0.69%","time":"01:20","volumn":"87.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"293.62","rise":"-0.53%","time":"01:25","volumn":"121.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"293.66","rise":"-0.52%","time":"01:30","volumn":"99.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"293.39","rise":"-0.61%","time":"01:35","volumn":"124.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"293.33","rise":"-0.63%","time":"01:40","volumn":"91.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"293.22","rise":"-0.67%","time":"01:45","volumn":"128.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"293.36","rise":"-0.62%","time":"01:50","volumn":"119.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"293.73","rise":"-0.49%","time":"01:55","volumn":"108.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"293.53","rise":"-0.56%","time":"02:00","volumn":"74.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"293.39","rise":"-0.61%","time":"02:05","volumn":"165.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"293.51","rise":"-0.57%","time":"02:10","volumn":"87.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"293.68","rise":"-0.51%","time":"02:15","volumn":"139.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"293.57","rise":"-0.55%","time":"02:20","volumn":"119.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"293.64","rise":"-0.53%","time":"02:25","volumn":"89.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"293.57","rise":"-0.55%","time":"02:30","volumn":"109.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"293.67","rise":"-0.52%","time":"02:35","volumn":"178.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"293.77","rise":"-0.48%","time":"02:40","volumn":"98.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"293.52","rise":"-0.57%","time":"02:45","volumn":"88.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"293.14","rise":"-0.69%","time":"02:50","volumn":"254.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"293.37","rise":"-0.62%","time":"02:55","volumn":"152.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"293.70","rise":"-0.50%","time":"03:00","volumn":"151.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"293.75","rise":"-0.49%","time":"03:05","volumn":"93.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"293.70","rise":"-0.51%","time":"03:10","volumn":"53.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"293.76","rise":"-0.48%","time":"03:15","volumn":"166.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"293.65","rise":"-0.52%","time":"03:20","volumn":"95.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"293.42","rise":"-0.60%","time":"03:25","volumn":"134.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"293.77","rise":"-0.48%","time":"03:30","volumn":"170.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"293.73","rise":"-0.49%","time":"03:35","volumn":"127.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"293.47","rise":"-0.58%","time":"03:40","volumn":"121.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"293.85","rise":"-0.45%","time":"03:45","volumn":"317.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"294.04","rise":"-0.39%","time":"03:50","volumn":"206.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"294.05","rise":"-0.39%","time":"03:55","volumn":"376.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"293.75","rise":"-0.49%","time":"04:00","volumn":"1.39\u4e07"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"293.52","rise":"-0.57%","time":"21:35","volumn":"594.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"294.74","rise":"-0.15%","time":"21:40","volumn":"296.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"294.85","rise":"-0.12%","time":"21:45","volumn":"147.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"294.29","rise":"-0.30%","time":"21:50","volumn":"133.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"293.98","rise":"-0.41%","time":"21:55","volumn":"77.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"294.31","rise":"-0.30%","time":"22:00","volumn":"130.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"294.59","rise":"-0.20%","time":"22:05","volumn":"142.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"294.81","rise":"-0.13%","time":"22:10","volumn":"82.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"294.74","rise":"-0.15%","time":"22:15","volumn":"144.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"294.33","rise":"-0.29%","time":"22:20","volumn":"107.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"294.39","rise":"-0.27%","time":"22:25","volumn":"87.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"294.62","rise":"-0.19%","time":"22:30","volumn":"72.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"293.74","rise":"-0.49%","time":"22:35","volumn":"170.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"293.40","rise":"-0.61%","time":"22:40","volumn":"103.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"293.69","rise":"-0.51%","time":"22:45","volumn":"99.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"293.78","rise":"-0.48%","time":"22:50","volumn":"57.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"293.71","rise":"-0.50%","time":"22:55","volumn":"50.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"293.89","rise":"-0.44%","time":"23:00","volumn":"50.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"293.73","rise":"-0.50%","time":"23:05","volumn":"81.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"293.76","rise":"-0.48%","time":"23:10","volumn":"61.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"293.30","rise":"-0.64%","time":"23:15","volumn":"117.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"293.32","rise":"-0.63%","time":"23:20","volumn":"91.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"293.19","rise":"-0.68%","time":"23:25","volumn":"138.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"293.22","rise":"-0.67%","time":"23:30","volumn":"102.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"292.78","rise":"-0.82%","time":"23:35","volumn":"173.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"293.16","rise":"-0.69%","time":"23:40","volumn":"63.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"293.14","rise":"-0.69%","time":"23:45","volumn":"156.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"293.38","rise":"-0.61%","time":"23:50","volumn":"158.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"293.40","rise":"-0.60%","time":"23:55","volumn":"61.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"293.24","rise":"-0.66%","time":"00:00","volumn":"78.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"293.02","rise":"-0.73%","time":"00:05","volumn":"91.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"292.74","rise":"-0.83%","time":"00:10","volumn":"55.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"292.92","rise":"-0.77%","time":"00:15","volumn":"109.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"293.13","rise":"-0.70%","time":"00:20","volumn":"69.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"293.22","rise":"-0.67%","time":"00:25","volumn":"50.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"293.49","rise":"-0.58%","time":"00:30","volumn":"60.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"293.52","rise":"-0.57%","time":"00:35","volumn":"75.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"293.37","rise":"-0.62%","time":"00:40","volumn":"54.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"293.44","rise":"-0.59%","time":"00:45","volumn":"99.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"293.61","rise":"-0.54%","time":"00:50","volumn":"59.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"293.71","rise":"-0.50%","time":"00:55","volumn":"115.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"293.61","rise":"-0.54%","time":"01:00","volumn":"57.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"293.63","rise":"-0.53%","time":"01:05","volumn":"57.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"293.56","rise":"-0.55%","time":"01:10","volumn":"97.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"293.61","rise":"-0.54%","time":"01:15","volumn":"46.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"293.69","rise":"-0.51%","time":"01:20","volumn":"87.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"293.52","rise":"-0.56%","time":"01:25","volumn":"84.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"293.57","rise":"-0.55%","time":"01:30","volumn":"49.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"293.69","rise":"-0.51%","time":"01:35","volumn":"114.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"293.66","rise":"-0.52%","time":"01:40","volumn":"112.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"293.41","rise":"-0.60%","time":"01:45","volumn":"224.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"293.67","rise":"-0.51%","time":"01:50","volumn":"156.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"293.38","rise":"-0.61%","time":"01:55","volumn":"208.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"293.05","rise":"-0.72%","time":"02:00","volumn":"105.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"294.12","rise":"-0.36%","time":"02:05","volumn":"638.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"293.86","rise":"-0.45%","time":"02:10","volumn":"223.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"293.75","rise":"-0.49%","time":"02:15","volumn":"204.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"294.06","rise":"-0.38%","time":"02:20","volumn":"230.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"293.82","rise":"-0.46%","time":"02:25","volumn":"152.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"293.22","rise":"-0.67%","time":"02:30","volumn":"145.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"292.96","rise":"-0.75%","time":"02:35","volumn":"226.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"291.98","rise":"-1.09%","time":"02:40","volumn":"386.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"290.54","rise":"-1.58%","time":"02:45","volumn":"509.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"291.48","rise":"-1.26%","time":"02:50","volumn":"340.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"292.17","rise":"-1.02%","time":"02:55","volumn":"207.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"291.38","rise":"-1.29%","time":"03:00","volumn":"233.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"291.56","rise":"-1.23%","time":"03:05","volumn":"235.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"291.72","rise":"-1.18%","time":"03:10","volumn":"151.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"292.52","rise":"-0.90%","time":"03:15","volumn":"185.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"292.50","rise":"-0.91%","time":"03:20","volumn":"185.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"291.90","rise":"-1.11%","time":"03:25","volumn":"192.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"292.35","rise":"-0.96%","time":"03:30","volumn":"189.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"291.77","rise":"-1.16%","time":"03:35","volumn":"266.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"292.21","rise":"-1.01%","time":"03:40","volumn":"220.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"291.56","rise":"-1.23%","time":"03:45","volumn":"265.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"291.51","rise":"-1.25%","time":"03:50","volumn":"297.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"291.87","rise":"-1.13%","time":"03:55","volumn":"441.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"292.03","rise":"-1.07%","time":"04:00","volumn":"1.44\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"294.41","rise":"-0.26%","time":"21:35","volumn":"808.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"293.40","rise":"-0.60%","time":"21:40","volumn":"287.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"293.50","rise":"-0.57%","time":"21:45","volumn":"363.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"292.95","rise":"-0.76%","time":"21:50","volumn":"777.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"292.03","rise":"-1.07%","time":"21:55","volumn":"465.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"292.61","rise":"-0.87%","time":"22:00","volumn":"452.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"292.79","rise":"-0.81%","time":"22:05","volumn":"256.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"292.23","rise":"-1.00%","time":"22:10","volumn":"283.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"292.28","rise":"-0.99%","time":"22:15","volumn":"124.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"291.92","rise":"-1.11%","time":"22:20","volumn":"140.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"291.24","rise":"-1.34%","time":"22:25","volumn":"235.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"292.00","rise":"-1.08%","time":"22:30","volumn":"235.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"292.43","rise":"-0.93%","time":"22:35","volumn":"100.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"292.34","rise":"-0.97%","time":"22:40","volumn":"127.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"292.10","rise":"-1.05%","time":"22:45","volumn":"120.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"291.69","rise":"-1.19%","time":"22:50","volumn":"231.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"291.23","rise":"-1.34%","time":"22:55","volumn":"272.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"291.16","rise":"-1.37%","time":"23:00","volumn":"163.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"291.29","rise":"-1.32%","time":"23:05","volumn":"154.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"291.02","rise":"-1.41%","time":"23:10","volumn":"192.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"291.20","rise":"-1.35%","time":"23:15","volumn":"69.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"291.62","rise":"-1.21%","time":"23:20","volumn":"91.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"291.90","rise":"-1.12%","time":"23:25","volumn":"166.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"291.58","rise":"-1.22%","time":"23:30","volumn":"175.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"291.48","rise":"-1.26%","time":"23:35","volumn":"118.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"291.54","rise":"-1.24%","time":"23:40","volumn":"161.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"291.63","rise":"-1.21%","time":"23:45","volumn":"165.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"291.87","rise":"-1.12%","time":"23:50","volumn":"121.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"291.88","rise":"-1.12%","time":"23:55","volumn":"183.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"291.88","rise":"-1.12%","time":"00:00","volumn":"101.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"292.36","rise":"-0.96%","time":"00:05","volumn":"143.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"292.02","rise":"-1.07%","time":"00:10","volumn":"115.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"291.74","rise":"-1.17%","time":"00:15","volumn":"117.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"292.31","rise":"-0.97%","time":"00:20","volumn":"118.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"292.18","rise":"-1.02%","time":"00:25","volumn":"107.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"292.28","rise":"-0.99%","time":"00:30","volumn":"80.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"292.70","rise":"-0.84%","time":"00:35","volumn":"91.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"292.94","rise":"-0.76%","time":"00:40","volumn":"179.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"292.64","rise":"-0.86%","time":"00:45","volumn":"122.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"292.47","rise":"-0.92%","time":"00:50","volumn":"117.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"292.54","rise":"-0.90%","time":"00:55","volumn":"105.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"292.57","rise":"-0.89%","time":"01:00","volumn":"107.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"293.06","rise":"-0.72%","time":"01:05","volumn":"121.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"293.03","rise":"-0.73%","time":"01:10","volumn":"82.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"292.72","rise":"-0.84%","time":"01:15","volumn":"232.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"292.46","rise":"-0.92%","time":"01:20","volumn":"170.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"292.58","rise":"-0.88%","time":"01:25","volumn":"157.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"292.50","rise":"-0.91%","time":"01:30","volumn":"170.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"292.77","rise":"-0.82%","time":"01:35","volumn":"111.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"292.54","rise":"-0.90%","time":"01:40","volumn":"189.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"292.68","rise":"-0.85%","time":"01:45","volumn":"158.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"292.88","rise":"-0.78%","time":"01:50","volumn":"121.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"292.73","rise":"-0.83%","time":"01:55","volumn":"340.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"292.77","rise":"-0.82%","time":"02:00","volumn":"115.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"293.01","rise":"-0.74%","time":"02:05","volumn":"122.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"292.74","rise":"-0.83%","time":"02:10","volumn":"144.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"292.71","rise":"-0.84%","time":"02:15","volumn":"102.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"292.65","rise":"-0.86%","time":"02:20","volumn":"173.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"292.68","rise":"-0.85%","time":"02:25","volumn":"151.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"292.81","rise":"-0.81%","time":"02:30","volumn":"172.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"292.94","rise":"-0.76%","time":"02:35","volumn":"243.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"293.08","rise":"-0.71%","time":"02:40","volumn":"190.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"293.24","rise":"-0.66%","time":"02:45","volumn":"137.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"293.35","rise":"-0.62%","time":"02:50","volumn":"128.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"293.59","rise":"-0.54%","time":"02:55","volumn":"140.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"293.74","rise":"-0.49%","time":"03:00","volumn":"247.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"293.78","rise":"-0.48%","time":"03:05","volumn":"185.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"293.42","rise":"-0.60%","time":"03:10","volumn":"354.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"293.85","rise":"-0.45%","time":"03:15","volumn":"250.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"293.72","rise":"-0.50%","time":"03:20","volumn":"152.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"294.13","rise":"-0.36%","time":"03:25","volumn":"306.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"293.55","rise":"-0.56%","time":"03:30","volumn":"255.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"293.26","rise":"-0.65%","time":"03:35","volumn":"488.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"293.60","rise":"-0.54%","time":"03:40","volumn":"261.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"293.77","rise":"-0.48%","time":"03:45","volumn":"354.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"293.97","rise":"-0.41%","time":"03:50","volumn":"395.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"293.93","rise":"-0.43%","time":"03:55","volumn":"747.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"293.85","rise":"-0.45%","time":"04:00","volumn":"1.09\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"420.47","ratio":"0.07%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"568.09","ratio":"-0.20%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"482.44","ratio":"-0.19%"}],"marketCapitalization":"2128.86\u4ebf","maxPrice":"298.05","minPrice":"292.83","monthlyTendency":{"cx":{"o":["2024\/08\/22","2024\/09\/19"]},"cy":{"o":["296.69","293.86","291.03","288.21","285.38"]},"cyrate":{"o":["3.18%","2.20%","1.22%","0.23%","-0.75%"]},"p":[{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"287.54","rise":"0","time":"08\/22","volumn":"1.75\u4e07"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"287.85","rise":"0.11%","time":"08\/23","volumn":"2.15\u4e07"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"287.01","rise":"-0.18%","time":"08\/26","volumn":"2.02\u4e07"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"287.97","rise":"0.15%","time":"08\/27","volumn":"2.90\u4e07"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"285.38","rise":"-0.75%","time":"08\/28","volumn":"2.60\u4e07"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"286.19","rise":"-0.47%","time":"08\/29","volumn":"1.80\u4e07"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"286.99","rise":"-0.19%","time":"08\/30","volumn":"2.53\u4e07"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"285.52","rise":"-0.70%","time":"09\/03","volumn":"2.90\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"288.03","rise":"0.17%","time":"09\/04","volumn":"2.56\u4e07"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"287.97","rise":"0.15%","time":"09\/05","volumn":"2.41\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"289.51","rise":"0.69%","time":"09\/06","volumn":"3.86\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"291.29","rise":"1.30%","time":"09\/09","volumn":"3.21\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"291.27","rise":"1.30%","time":"09\/10","volumn":"2.50\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"290.23","rise":"0.94%","time":"09\/11","volumn":"2.75\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"292.35","rise":"1.67%","time":"09\/12","volumn":"2.27\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"296.53","rise":"3.13%","time":"09\/13","volumn":"2.21\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"296.69","rise":"3.18%","time":"09\/16","volumn":"2.92\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"293.75","rise":"2.16%","time":"09\/17","volumn":"3.00\u4e07"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"292.03","rise":"1.56%","time":"09\/18","volumn":"1.79\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"293.85","rise":"2.19%","time":"09\/19","volumn":"2.27\u4e07"}],"points":"20"},"open":"294.67","priceChangeRatio":"0.99%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u9ea6\u5f53\u52b3","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["297.96","296.70","295.44","294.19","292.93"]},"cyrate":{"o":["1.40%","0.97%","0.54%","0.11%","-0.31%"]},"p":[{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"293.69","rise":"-0.05%","time":"21:31","volumn":"8268.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"293.31","rise":"-0.19%","time":"21:32","volumn":"8277.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"293.10","rise":"-0.26%","time":"21:33","volumn":"8328.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"293.68","rise":"-0.06%","time":"21:34","volumn":"8352.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"293.12","rise":"-0.25%","time":"21:35","volumn":"8384.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"293.24","rise":"-0.21%","time":"21:36","volumn":"8395.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"293.41","rise":"-0.15%","time":"21:37","volumn":"8444.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"293.07","rise":"-0.26%","time":"21:38","volumn":"8461.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"293.15","rise":"-0.24%","time":"21:39","volumn":"8476.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"294.10","rise":"0.09%","time":"21:40","volumn":"8539.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"294.01","rise":"0.05%","time":"21:41","volumn":"8573.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"294.00","rise":"0.05%","time":"21:42","volumn":"8604.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"293.92","rise":"0.02%","time":"21:43","volumn":"8615.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"293.46","rise":"-0.13%","time":"21:44","volumn":"8678.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"293.27","rise":"-0.20%","time":"21:45","volumn":"8686.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"293.02","rise":"-0.28%","time":"21:46","volumn":"8713.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"292.93","rise":"-0.31%","time":"21:47","volumn":"8724.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"293.20","rise":"-0.22%","time":"21:48","volumn":"8747.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"293.41","rise":"-0.15%","time":"21:49","volumn":"8777.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"293.61","rise":"-0.08%","time":"21:50","volumn":"8851.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"293.31","rise":"-0.18%","time":"21:51","volumn":"8900.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"293.70","rise":"-0.05%","time":"21:52","volumn":"8972.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"293.55","rise":"-0.10%","time":"21:53","volumn":"8999.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"293.73","rise":"-0.04%","time":"21:54","volumn":"9009.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"293.57","rise":"-0.09%","time":"21:55","volumn":"9021.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"293.57","rise":"-0.10%","time":"21:56","volumn":"9043.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"293.72","rise":"-0.04%","time":"21:57","volumn":"9064.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"293.82","rise":"-0.01%","time":"21:58","volumn":"9079.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"293.69","rise":"-0.05%","time":"21:59","volumn":"9152.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"293.52","rise":"-0.11%","time":"22:00","volumn":"9327.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"294.10","rise":"0.09%","time":"22:01","volumn":"9497.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"294.30","rise":"0.15%","time":"22:02","volumn":"9520.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"294.23","rise":"0.13%","time":"22:03","volumn":"9562.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"294.10","rise":"0.09%","time":"22:04","volumn":"9608.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"293.96","rise":"0.04%","time":"22:05","volumn":"9660.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"294.43","rise":"0.20%","time":"22:06","volumn":"9744.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"294.46","rise":"0.21%","time":"22:07","volumn":"9755.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"294.46","rise":"0.21%","time":"22:08","volumn":"9771.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"294.32","rise":"0.16%","time":"22:09","volumn":"9802.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"294.61","rise":"0.26%","time":"22:10","volumn":"9827.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"294.53","rise":"0.23%","time":"22:11","volumn":"9862.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"294.66","rise":"0.28%","time":"22:12","volumn":"9884.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"294.55","rise":"0.24%","time":"22:13","volumn":"9922.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"294.60","rise":"0.26%","time":"22:14","volumn":"9954.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"294.51","rise":"0.22%","time":"22:15","volumn":"9990.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"294.58","rise":"0.25%","time":"22:16","volumn":"1.01\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"294.87","rise":"0.35%","time":"22:17","volumn":"1.01\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"294.93","rise":"0.37%","time":"22:18","volumn":"1.02\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.22","rise":"0.47%","time":"22:19","volumn":"1.03\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.41","rise":"0.53%","time":"22:20","volumn":"1.03\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.55","rise":"0.58%","time":"22:21","volumn":"1.04\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.42","rise":"0.53%","time":"22:22","volumn":"1.04\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.52","rise":"0.57%","time":"22:23","volumn":"1.04\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.60","rise":"0.59%","time":"22:24","volumn":"1.04\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.43","rise":"0.54%","time":"22:25","volumn":"1.08\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.50","rise":"0.56%","time":"22:26","volumn":"1.08\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.69","rise":"0.62%","time":"22:27","volumn":"1.09\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.43","rise":"0.54%","time":"22:28","volumn":"1.09\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.44","rise":"0.54%","time":"22:29","volumn":"1.09\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.32","rise":"0.50%","time":"22:30","volumn":"1.10\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.50","rise":"0.56%","time":"22:31","volumn":"1.10\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.45","rise":"0.55%","time":"22:32","volumn":"1.10\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.30","rise":"0.49%","time":"22:33","volumn":"1.10\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.36","rise":"0.51%","time":"22:34","volumn":"1.11\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.63","rise":"0.61%","time":"22:35","volumn":"1.11\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.50","rise":"0.56%","time":"22:36","volumn":"1.11\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.46","rise":"0.55%","time":"22:37","volumn":"1.12\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.45","rise":"0.54%","time":"22:38","volumn":"1.12\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.73","rise":"0.64%","time":"22:39","volumn":"1.12\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.68","rise":"0.62%","time":"22:40","volumn":"1.13\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.75","rise":"0.64%","time":"22:41","volumn":"1.13\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.72","rise":"0.64%","time":"22:42","volumn":"1.13\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.44","rise":"0.54%","time":"22:43","volumn":"1.14\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.45","rise":"0.54%","time":"22:44","volumn":"1.14\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.66","rise":"0.62%","time":"22:45","volumn":"1.15\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.28","rise":"0.49%","time":"22:46","volumn":"1.15\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.37","rise":"0.52%","time":"22:47","volumn":"1.16\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.45","rise":"0.55%","time":"22:48","volumn":"1.16\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.54","rise":"0.58%","time":"22:49","volumn":"1.16\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.40","rise":"0.53%","time":"22:50","volumn":"1.17\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.25","rise":"0.48%","time":"22:51","volumn":"1.18\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.14","rise":"0.44%","time":"22:52","volumn":"1.18\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.44","rise":"0.54%","time":"22:53","volumn":"1.18\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.21","rise":"0.46%","time":"22:54","volumn":"1.19\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.22","rise":"0.47%","time":"22:55","volumn":"1.19\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.12","rise":"0.43%","time":"22:56","volumn":"1.19\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.18","rise":"0.45%","time":"22:57","volumn":"1.19\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.19","rise":"0.46%","time":"22:58","volumn":"1.19\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.08","rise":"0.42%","time":"22:59","volumn":"1.21\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.06","rise":"0.41%","time":"23:00","volumn":"1.21\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.10","rise":"0.43%","time":"23:01","volumn":"1.21\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.08","rise":"0.42%","time":"23:02","volumn":"1.21\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.29","rise":"0.49%","time":"23:03","volumn":"1.22\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.49","rise":"0.56%","time":"23:04","volumn":"1.22\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.67","rise":"0.62%","time":"23:05","volumn":"1.22\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.59","rise":"0.59%","time":"23:06","volumn":"1.22\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.83","rise":"0.67%","time":"23:07","volumn":"1.23\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.77","rise":"0.65%","time":"23:08","volumn":"1.23\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.77","rise":"0.65%","time":"23:09","volumn":"1.23\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.73","rise":"0.64%","time":"23:10","volumn":"1.24\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.64","rise":"0.61%","time":"23:11","volumn":"1.24\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.83","rise":"0.67%","time":"23:12","volumn":"1.25\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.82","rise":"0.67%","time":"23:13","volumn":"1.26\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.80","rise":"0.66%","time":"23:14","volumn":"1.27\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.55","rise":"0.58%","time":"23:15","volumn":"1.27\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.30","rise":"0.49%","time":"23:16","volumn":"1.27\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.43","rise":"0.54%","time":"23:17","volumn":"1.28\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.43","rise":"0.54%","time":"23:18","volumn":"1.28\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.56","rise":"0.58%","time":"23:19","volumn":"1.28\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.81","rise":"0.67%","time":"23:20","volumn":"1.28\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.63","rise":"0.61%","time":"23:21","volumn":"1.29\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.64","rise":"0.61%","time":"23:22","volumn":"1.29\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.88","rise":"0.69%","time":"23:23","volumn":"1.31\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.90","rise":"0.70%","time":"23:24","volumn":"1.31\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"296.04","rise":"0.75%","time":"23:25","volumn":"1.32\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"296.04","rise":"0.75%","time":"23:26","volumn":"1.33\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"296.10","rise":"0.77%","time":"23:27","volumn":"1.33\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"296.10","rise":"0.77%","time":"23:28","volumn":"1.33\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"296.23","rise":"0.81%","time":"23:29","volumn":"1.34\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"296.32","rise":"0.84%","time":"23:30","volumn":"1.34\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"296.27","rise":"0.82%","time":"23:31","volumn":"1.35\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.92","rise":"0.70%","time":"23:32","volumn":"1.35\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.90","rise":"0.70%","time":"23:33","volumn":"1.36\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.81","rise":"0.67%","time":"23:34","volumn":"1.36\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"296.04","rise":"0.75%","time":"23:35","volumn":"1.36\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"296.09","rise":"0.76%","time":"23:36","volumn":"1.37\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"296.05","rise":"0.75%","time":"23:37","volumn":"1.38\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"296.18","rise":"0.79%","time":"23:38","volumn":"1.38\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"296.27","rise":"0.83%","time":"23:39","volumn":"1.39\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"296.19","rise":"0.80%","time":"23:40","volumn":"1.39\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"296.21","rise":"0.80%","time":"23:41","volumn":"1.39\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"296.25","rise":"0.82%","time":"23:42","volumn":"1.39\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"296.39","rise":"0.87%","time":"23:43","volumn":"1.40\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"296.39","rise":"0.87%","time":"23:44","volumn":"1.41\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"296.50","rise":"0.90%","time":"23:45","volumn":"1.41\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"296.17","rise":"0.79%","time":"23:46","volumn":"1.41\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"296.11","rise":"0.77%","time":"23:47","volumn":"1.41\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"296.32","rise":"0.84%","time":"23:48","volumn":"1.41\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"296.23","rise":"0.81%","time":"23:49","volumn":"1.42\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.99","rise":"0.73%","time":"23:50","volumn":"1.42\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.88","rise":"0.69%","time":"23:51","volumn":"1.42\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.75","rise":"0.65%","time":"23:52","volumn":"1.43\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.80","rise":"0.66%","time":"23:53","volumn":"1.43\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.75","rise":"0.65%","time":"23:54","volumn":"1.43\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.54","rise":"0.57%","time":"23:55","volumn":"1.43\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.56","rise":"0.58%","time":"23:56","volumn":"1.43\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.62","rise":"0.60%","time":"23:57","volumn":"1.44\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.62","rise":"0.60%","time":"23:58","volumn":"1.44\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"295.62","rise":"0.60%","time":"23:59","volumn":"1.44\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"295.38","rise":"0.52%","time":"00:00","volumn":"1.44\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"295.36","rise":"0.51%","time":"00:01","volumn":"1.44\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"295.55","rise":"0.58%","time":"00:02","volumn":"1.45\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"295.43","rise":"0.54%","time":"00:03","volumn":"1.45\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"295.42","rise":"0.53%","time":"00:04","volumn":"1.45\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"295.44","rise":"0.54%","time":"00:05","volumn":"1.46\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"295.43","rise":"0.54%","time":"00:06","volumn":"1.46\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"295.41","rise":"0.53%","time":"00:07","volumn":"1.46\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"295.43","rise":"0.54%","time":"00:08","volumn":"1.49\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"295.53","rise":"0.57%","time":"00:09","volumn":"1.49\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"295.33","rise":"0.51%","time":"00:10","volumn":"1.49\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"295.33","rise":"0.50%","time":"00:11","volumn":"1.50\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"295.29","rise":"0.49%","time":"00:12","volumn":"1.50\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"295.45","rise":"0.54%","time":"00:13","volumn":"1.50\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"295.52","rise":"0.57%","time":"00:14","volumn":"1.50\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"295.60","rise":"0.60%","time":"00:15","volumn":"1.50\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"295.52","rise":"0.57%","time":"00:16","volumn":"1.51\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"295.62","rise":"0.60%","time":"00:17","volumn":"1.51\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"295.68","rise":"0.62%","time":"00:18","volumn":"1.51\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"295.53","rise":"0.57%","time":"00:19","volumn":"1.51\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"295.56","rise":"0.58%","time":"00:20","volumn":"1.52\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"295.56","rise":"0.58%","time":"00:21","volumn":"1.52\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"295.54","rise":"0.57%","time":"00:22","volumn":"1.52\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"295.55","rise":"0.58%","time":"00:23","volumn":"1.52\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"295.67","rise":"0.62%","time":"00:24","volumn":"1.52\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"295.93","rise":"0.71%","time":"00:25","volumn":"1.53\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.17","rise":"0.79%","time":"00:26","volumn":"1.53\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.19","rise":"0.80%","time":"00:27","volumn":"1.53\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"295.94","rise":"0.71%","time":"00:28","volumn":"1.54\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"295.93","rise":"0.71%","time":"00:29","volumn":"1.54\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.02","rise":"0.74%","time":"00:30","volumn":"1.54\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.06","rise":"0.75%","time":"00:31","volumn":"1.54\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.20","rise":"0.80%","time":"00:32","volumn":"1.54\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.29","rise":"0.83%","time":"00:33","volumn":"1.55\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.27","rise":"0.83%","time":"00:34","volumn":"1.55\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.36","rise":"0.85%","time":"00:35","volumn":"1.55\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.39","rise":"0.86%","time":"00:36","volumn":"1.55\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.45","rise":"0.89%","time":"00:37","volumn":"1.55\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.50","rise":"0.90%","time":"00:38","volumn":"1.56\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.53","rise":"0.91%","time":"00:39","volumn":"1.56\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.53","rise":"0.91%","time":"00:40","volumn":"1.56\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.55","rise":"0.92%","time":"00:41","volumn":"1.56\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.43","rise":"0.88%","time":"00:42","volumn":"1.57\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.58","rise":"0.93%","time":"00:43","volumn":"1.57\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.68","rise":"0.96%","time":"00:44","volumn":"1.57\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.66","rise":"0.96%","time":"00:45","volumn":"1.58\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.52","rise":"0.91%","time":"00:46","volumn":"1.58\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.45","rise":"0.88%","time":"00:47","volumn":"1.58\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.45","rise":"0.89%","time":"00:48","volumn":"1.58\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.49","rise":"0.90%","time":"00:49","volumn":"1.59\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.46","rise":"0.89%","time":"00:50","volumn":"1.59\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.45","rise":"0.88%","time":"00:51","volumn":"1.59\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.50","rise":"0.90%","time":"00:52","volumn":"1.59\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.24","rise":"0.81%","time":"00:53","volumn":"1.59\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.24","rise":"0.81%","time":"00:54","volumn":"1.59\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.37","rise":"0.86%","time":"00:55","volumn":"1.60\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.41","rise":"0.87%","time":"00:56","volumn":"1.60\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.45","rise":"0.89%","time":"00:57","volumn":"1.60\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.30","rise":"0.83%","time":"00:58","volumn":"1.61\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.33","rise":"0.84%","time":"00:59","volumn":"1.61\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.33","rise":"0.84%","time":"01:00","volumn":"1.61\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.39","rise":"0.86%","time":"01:01","volumn":"1.61\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.26","rise":"0.82%","time":"01:02","volumn":"1.62\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.26","rise":"0.82%","time":"01:03","volumn":"1.62\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.25","rise":"0.82%","time":"01:04","volumn":"1.62\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.20","rise":"0.80%","time":"01:05","volumn":"1.63\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.25","rise":"0.82%","time":"01:06","volumn":"1.63\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.30","rise":"0.83%","time":"01:07","volumn":"1.63\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.26","rise":"0.82%","time":"01:08","volumn":"1.64\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.26","rise":"0.82%","time":"01:09","volumn":"1.64\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.15","rise":"0.78%","time":"01:10","volumn":"1.64\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.33","rise":"0.84%","time":"01:11","volumn":"1.64\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.36","rise":"0.85%","time":"01:12","volumn":"1.64\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.31","rise":"0.84%","time":"01:13","volumn":"1.65\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.35","rise":"0.85%","time":"01:14","volumn":"1.65\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.35","rise":"0.85%","time":"01:15","volumn":"1.65\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.41","rise":"0.87%","time":"01:16","volumn":"1.65\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.42","rise":"0.87%","time":"01:17","volumn":"1.65\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.45","rise":"0.88%","time":"01:18","volumn":"1.66\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.46","rise":"0.89%","time":"01:19","volumn":"1.66\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.50","rise":"0.90%","time":"01:20","volumn":"1.66\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.36","rise":"0.85%","time":"01:21","volumn":"1.66\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.46","rise":"0.89%","time":"01:22","volumn":"1.66\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.57","rise":"0.93%","time":"01:23","volumn":"1.67\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.53","rise":"0.91%","time":"01:24","volumn":"1.67\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.65","rise":"0.95%","time":"01:25","volumn":"1.67\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.63","rise":"0.95%","time":"01:26","volumn":"1.67\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.66","rise":"0.96%","time":"01:27","volumn":"1.68\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.64","rise":"0.95%","time":"01:28","volumn":"1.68\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.75","rise":"0.99%","time":"01:29","volumn":"1.68\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.75","rise":"0.99%","time":"01:30","volumn":"1.68\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.80","rise":"1.00%","time":"01:31","volumn":"1.69\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.85","rise":"1.02%","time":"01:32","volumn":"1.69\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.82","rise":"1.01%","time":"01:33","volumn":"1.69\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.82","rise":"1.01%","time":"01:34","volumn":"1.69\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.81","rise":"1.01%","time":"01:35","volumn":"1.69\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"297.05","rise":"1.09%","time":"01:36","volumn":"1.70\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.99","rise":"1.07%","time":"01:37","volumn":"1.71\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"297.01","rise":"1.08%","time":"01:38","volumn":"1.71\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"297.01","rise":"1.08%","time":"01:39","volumn":"1.71\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.90","rise":"1.04%","time":"01:40","volumn":"1.71\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.85","rise":"1.02%","time":"01:41","volumn":"1.71\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.89","rise":"1.03%","time":"01:42","volumn":"1.72\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.96","rise":"1.06%","time":"01:43","volumn":"1.72\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"297.32","rise":"1.18%","time":"01:44","volumn":"1.72\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"297.31","rise":"1.18%","time":"01:45","volumn":"1.73\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"297.37","rise":"1.20%","time":"01:46","volumn":"1.73\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"297.31","rise":"1.18%","time":"01:47","volumn":"1.73\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"297.38","rise":"1.20%","time":"01:48","volumn":"1.74\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"297.45","rise":"1.23%","time":"01:49","volumn":"1.74\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"297.52","rise":"1.25%","time":"01:50","volumn":"1.74\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"297.50","rise":"1.24%","time":"01:51","volumn":"1.75\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"297.50","rise":"1.24%","time":"01:52","volumn":"1.75\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"297.64","rise":"1.29%","time":"01:53","volumn":"1.75\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"297.63","rise":"1.29%","time":"01:54","volumn":"1.76\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"297.77","rise":"1.33%","time":"01:55","volumn":"1.76\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"297.68","rise":"1.30%","time":"01:56","volumn":"1.77\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"297.78","rise":"1.34%","time":"01:57","volumn":"1.77\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"297.81","rise":"1.35%","time":"01:58","volumn":"1.77\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"297.71","rise":"1.31%","time":"01:59","volumn":"1.79\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"297.86","rise":"1.36%","time":"02:00","volumn":"1.80\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"297.96","rise":"1.40%","time":"02:01","volumn":"1.81\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"297.94","rise":"1.39%","time":"02:02","volumn":"1.82\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"297.50","rise":"1.24%","time":"02:03","volumn":"1.83\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"297.30","rise":"1.17%","time":"02:04","volumn":"1.83\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"297.19","rise":"1.14%","time":"02:05","volumn":"1.83\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"297.12","rise":"1.11%","time":"02:06","volumn":"1.84\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"297.16","rise":"1.13%","time":"02:07","volumn":"1.84\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"297.24","rise":"1.15%","time":"02:08","volumn":"1.84\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"297.14","rise":"1.12%","time":"02:09","volumn":"1.85\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"297.08","rise":"1.10%","time":"02:10","volumn":"1.88\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.94","rise":"1.05%","time":"02:11","volumn":"1.88\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.69","rise":"0.97%","time":"02:12","volumn":"1.88\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.73","rise":"0.98%","time":"02:13","volumn":"1.89\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.73","rise":"0.98%","time":"02:14","volumn":"1.89\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.74","rise":"0.98%","time":"02:15","volumn":"1.90\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.77","rise":"0.99%","time":"02:16","volumn":"1.90\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.71","rise":"0.97%","time":"02:17","volumn":"1.90\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.86","rise":"1.02%","time":"02:18","volumn":"1.91\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.92","rise":"1.04%","time":"02:19","volumn":"1.91\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.94","rise":"1.05%","time":"02:20","volumn":"1.91\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.55","rise":"0.92%","time":"02:21","volumn":"1.92\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.56","rise":"0.92%","time":"02:22","volumn":"1.92\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.64","rise":"0.95%","time":"02:23","volumn":"1.93\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.68","rise":"0.96%","time":"02:24","volumn":"1.93\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.66","rise":"0.96%","time":"02:25","volumn":"1.93\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.61","rise":"0.94%","time":"02:26","volumn":"1.93\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.57","rise":"0.93%","time":"02:27","volumn":"1.94\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.50","rise":"0.90%","time":"02:28","volumn":"1.94\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.58","rise":"0.93%","time":"02:29","volumn":"1.95\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.46","rise":"0.89%","time":"02:30","volumn":"1.95\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.45","rise":"0.88%","time":"02:31","volumn":"1.95\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.51","rise":"0.91%","time":"02:32","volumn":"1.95\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.38","rise":"0.86%","time":"02:33","volumn":"1.96\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.49","rise":"0.90%","time":"02:34","volumn":"1.96\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.46","rise":"0.89%","time":"02:35","volumn":"1.96\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.49","rise":"0.90%","time":"02:36","volumn":"1.96\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.72","rise":"0.98%","time":"02:37","volumn":"1.97\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.62","rise":"0.94%","time":"02:38","volumn":"1.97\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.49","rise":"0.90%","time":"02:39","volumn":"1.97\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.63","rise":"0.95%","time":"02:40","volumn":"1.98\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.38","rise":"0.86%","time":"02:41","volumn":"1.98\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.50","rise":"0.90%","time":"02:42","volumn":"1.98\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.54","rise":"0.92%","time":"02:43","volumn":"1.99\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.49","rise":"0.90%","time":"02:44","volumn":"1.99\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.56","rise":"0.92%","time":"02:45","volumn":"1.99\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.52","rise":"0.91%","time":"02:46","volumn":"1.99\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.75","rise":"0.99%","time":"02:47","volumn":"2.00\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.78","rise":"1.00%","time":"02:48","volumn":"2.00\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.61","rise":"0.94%","time":"02:49","volumn":"2.01\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.63","rise":"0.95%","time":"02:50","volumn":"2.01\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.43","rise":"0.88%","time":"02:51","volumn":"2.02\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.50","rise":"0.90%","time":"02:52","volumn":"2.03\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.71","rise":"0.97%","time":"02:53","volumn":"2.03\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.80","rise":"1.00%","time":"02:54","volumn":"2.03\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.69","rise":"0.97%","time":"02:55","volumn":"2.04\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.67","rise":"0.96%","time":"02:56","volumn":"2.04\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.89","rise":"1.03%","time":"02:57","volumn":"2.05\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.82","rise":"1.01%","time":"02:58","volumn":"2.05\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.80","rise":"1.00%","time":"02:59","volumn":"2.05\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.78","rise":"1.00%","time":"03:00","volumn":"2.06\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.64","rise":"0.95%","time":"03:01","volumn":"2.06\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.73","rise":"0.98%","time":"03:02","volumn":"2.07\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.70","rise":"0.97%","time":"03:03","volumn":"2.07\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.85","rise":"1.02%","time":"03:04","volumn":"2.08\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.85","rise":"1.02%","time":"03:05","volumn":"2.08\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.80","rise":"1.00%","time":"03:06","volumn":"2.09\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.85","rise":"1.02%","time":"03:07","volumn":"2.09\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.84","rise":"1.02%","time":"03:08","volumn":"2.10\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.85","rise":"1.02%","time":"03:09","volumn":"2.11\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.75","rise":"0.99%","time":"03:10","volumn":"2.11\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.73","rise":"0.98%","time":"03:11","volumn":"2.12\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.62","rise":"0.94%","time":"03:12","volumn":"2.12\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.49","rise":"0.90%","time":"03:13","volumn":"2.13\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.52","rise":"0.91%","time":"03:14","volumn":"2.13\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.65","rise":"0.95%","time":"03:15","volumn":"2.13\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.69","rise":"0.96%","time":"03:16","volumn":"2.14\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.73","rise":"0.98%","time":"03:17","volumn":"2.15\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.63","rise":"0.95%","time":"03:18","volumn":"2.15\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.75","rise":"0.99%","time":"03:19","volumn":"2.16\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.65","rise":"0.95%","time":"03:20","volumn":"2.16\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.53","rise":"0.91%","time":"03:21","volumn":"2.17\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.77","rise":"1.00%","time":"03:22","volumn":"2.18\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.74","rise":"0.98%","time":"03:23","volumn":"2.18\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.74","rise":"0.98%","time":"03:24","volumn":"2.19\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.93","rise":"1.05%","time":"03:25","volumn":"2.19\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.83","rise":"1.01%","time":"03:26","volumn":"2.20\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.81","rise":"1.01%","time":"03:27","volumn":"2.21\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.75","rise":"0.99%","time":"03:28","volumn":"2.21\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.69","rise":"0.97%","time":"03:29","volumn":"2.22\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.76","rise":"0.99%","time":"03:30","volumn":"2.23\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.63","rise":"0.95%","time":"03:31","volumn":"2.24\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.69","rise":"0.97%","time":"03:32","volumn":"2.25\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.76","rise":"0.99%","time":"03:33","volumn":"2.26\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.75","rise":"0.99%","time":"03:34","volumn":"2.27\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.91","rise":"1.04%","time":"03:35","volumn":"2.27\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.75","rise":"0.99%","time":"03:36","volumn":"2.28\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.83","rise":"1.02%","time":"03:37","volumn":"2.29\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"297.03","rise":"1.08%","time":"03:38","volumn":"2.30\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"297.42","rise":"1.21%","time":"03:39","volumn":"2.31\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"297.14","rise":"1.12%","time":"03:40","volumn":"2.32\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"297.26","rise":"1.16%","time":"03:41","volumn":"2.32\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"297.50","rise":"1.24%","time":"03:42","volumn":"2.34\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"297.51","rise":"1.25%","time":"03:43","volumn":"2.34\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"297.65","rise":"1.29%","time":"03:44","volumn":"2.35\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"297.64","rise":"1.29%","time":"03:45","volumn":"2.36\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"297.67","rise":"1.30%","time":"03:46","volumn":"2.38\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"297.65","rise":"1.29%","time":"03:47","volumn":"2.39\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"297.75","rise":"1.33%","time":"03:48","volumn":"2.40\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"297.70","rise":"1.31%","time":"03:49","volumn":"2.41\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"297.58","rise":"1.27%","time":"03:50","volumn":"2.42\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"297.48","rise":"1.23%","time":"03:51","volumn":"2.44\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"297.60","rise":"1.28%","time":"03:52","volumn":"2.46\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"297.66","rise":"1.30%","time":"03:53","volumn":"2.47\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"297.29","rise":"1.17%","time":"03:54","volumn":"2.51\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"297.01","rise":"1.08%","time":"03:55","volumn":"2.54\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.61","rise":"0.94%","time":"03:56","volumn":"2.60\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.89","rise":"1.04%","time":"03:57","volumn":"2.64\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.90","rise":"1.04%","time":"03:58","volumn":"2.70\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.91","rise":"1.04%","time":"03:59","volumn":"2.79\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"296.77","rise":"0.99%","time":"04:00","volumn":"2.90\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u9ea6\u5f53\u52b3[MCD]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_MCD.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/MCD.html?from=360search","volume":"289.94\u4e07","yearlyTendency":{"cx":{"o":["2023\/10\/06","2024\/09\/19"]},"cy":{"o":["296.69","282.39","268.10","253.81","239.51"]},"cyrate":{"o":["22.83%","16.91%","11.00%","5.08%","-0.84%"]},"p":[{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"241.54","rise":"0","time":"10\/06","volumn":"5.13\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"243.24","rise":"0.70%","time":"10\/09","volumn":"2.78\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"244.84","rise":"1.37%","time":"10\/10","volumn":"3.13\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"244.24","rise":"1.12%","time":"10\/11","volumn":"2.92\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"239.51","rise":"-0.84%","time":"10\/12","volumn":"3.53\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"241.63","rise":"0.04%","time":"10\/13","volumn":"2.65\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"243.26","rise":"0.71%","time":"10\/16","volumn":"2.77\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"244.46","rise":"1.21%","time":"10\/17","volumn":"2.63\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"249.35","rise":"3.23%","time":"10\/18","volumn":"4.56\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"251.70","rise":"4.21%","time":"10\/19","volumn":"5.65\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"251.43","rise":"4.09%","time":"10\/20","volumn":"3.78\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"248.07","rise":"2.70%","time":"10\/23","volumn":"3.41\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"250.59","rise":"3.75%","time":"10\/24","volumn":"2.47\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"251.35","rise":"4.06%","time":"10\/25","volumn":"2.76\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"249.15","rise":"3.15%","time":"10\/26","volumn":"2.70\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"249.08","rise":"3.12%","time":"10\/27","volumn":"3.21\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"253.47","rise":"4.94%","time":"10\/30","volumn":"6.30\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"255.49","rise":"5.78%","time":"10\/31","volumn":"3.99\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"255.29","rise":"5.69%","time":"11\/01","volumn":"3.54\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"260.17","rise":"7.71%","time":"11\/02","volumn":"4.11\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"261.19","rise":"8.14%","time":"11\/03","volumn":"3.13\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"262.23","rise":"8.57%","time":"11\/06","volumn":"3.09\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"261.99","rise":"8.47%","time":"11\/07","volumn":"2.36\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"260.81","rise":"7.98%","time":"11\/08","volumn":"2.22\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"260.23","rise":"7.74%","time":"11\/09","volumn":"2.50\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"261.11","rise":"8.10%","time":"11\/10","volumn":"2.66\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"262.52","rise":"8.69%","time":"11\/13","volumn":"2.59\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"264.81","rise":"9.63%","time":"11\/14","volumn":"2.65\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"263.71","rise":"9.18%","time":"11\/15","volumn":"2.58\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"269.44","rise":"11.55%","time":"11\/16","volumn":"3.59\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"269.07","rise":"11.40%","time":"11\/17","volumn":"2.60\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"272.35","rise":"12.76%","time":"11\/20","volumn":"3.50\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"273.79","rise":"13.35%","time":"11\/21","volumn":"2.94\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"275.25","rise":"13.96%","time":"11\/22","volumn":"2.28\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"275.82","rise":"14.19%","time":"11\/24","volumn":"1.19\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"275.16","rise":"13.92%","time":"11\/27","volumn":"3.70\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"275.41","rise":"14.02%","time":"11\/28","volumn":"2.20\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"273.70","rise":"13.31%","time":"11\/29","volumn":"2.43\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"276.83","rise":"14.61%","time":"11\/30","volumn":"5.03\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"280.95","rise":"16.32%","time":"12\/01","volumn":"4.97\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"281.12","rise":"16.39%","time":"12\/04","volumn":"3.52\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"281.53","rise":"16.56%","time":"12\/05","volumn":"3.00\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"281.85","rise":"16.69%","time":"12\/06","volumn":"2.76\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"281.78","rise":"16.66%","time":"12\/07","volumn":"3.13\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"280.52","rise":"16.14%","time":"12\/08","volumn":"3.62\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"284.14","rise":"17.64%","time":"12\/11","volumn":"3.35\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"286.41","rise":"18.58%","time":"12\/12","volumn":"2.25\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"290.92","rise":"20.44%","time":"12\/13","volumn":"3.29\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"285.01","rise":"18.00%","time":"12\/14","volumn":"4.63\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"282.26","rise":"16.86%","time":"12\/15","volumn":"6.32\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"285.22","rise":"18.08%","time":"12\/18","volumn":"2.49\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"285.72","rise":"18.29%","time":"12\/19","volumn":"2.05\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"283.98","rise":"17.57%","time":"12\/20","volumn":"2.40\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"286.38","rise":"18.56%","time":"12\/21","volumn":"2.31\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"286.69","rise":"18.69%","time":"12\/22","volumn":"1.70\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"287.85","rise":"19.17%","time":"12\/26","volumn":"1.38\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"289.54","rise":"19.87%","time":"12\/27","volumn":"1.89\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"290.83","rise":"20.41%","time":"12\/28","volumn":"1.91\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"291.50","rise":"20.68%","time":"12\/29","volumn":"2.23\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"292.03","rise":"20.90%","time":"01\/02","volumn":"4.46\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"289.38","rise":"19.81%","time":"01\/03","volumn":"3.11\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"286.73","rise":"18.71%","time":"01\/04","volumn":"4.61\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"283.98","rise":"17.57%","time":"01\/05","volumn":"3.41\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"286.89","rise":"18.78%","time":"01\/08","volumn":"3.10\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"285.86","rise":"18.35%","time":"01\/09","volumn":"2.18\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"289.08","rise":"19.68%","time":"01\/10","volumn":"2.20\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"289.14","rise":"19.71%","time":"01\/11","volumn":"2.05\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"288.46","rise":"19.43%","time":"01\/12","volumn":"1.71\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"286.08","rise":"18.44%","time":"01\/16","volumn":"2.86\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"286.15","rise":"18.47%","time":"01\/17","volumn":"2.01\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"289.35","rise":"19.79%","time":"01\/18","volumn":"2.22\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"295.52","rise":"22.35%","time":"01\/19","volumn":"4.24\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"293.40","rise":"21.47%","time":"01\/22","volumn":"3.25\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"295.04","rise":"22.15%","time":"01\/23","volumn":"1.87\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"295.43","rise":"22.31%","time":"01\/24","volumn":"3.21\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"292.20","rise":"20.97%","time":"01\/25","volumn":"3.22\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"287.25","rise":"18.92%","time":"01\/26","volumn":"4.21\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"287.30","rise":"18.95%","time":"01\/29","volumn":"3.90\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"289.64","rise":"19.91%","time":"01\/30","volumn":"2.52\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"287.71","rise":"19.11%","time":"01\/31","volumn":"3.48\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"293.07","rise":"21.33%","time":"02\/01","volumn":"3.38\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"292.04","rise":"20.91%","time":"02\/02","volumn":"3.97\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"280.96","rise":"16.32%","time":"02\/05","volumn":"7.57\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"279.64","rise":"15.77%","time":"02\/06","volumn":"5.93\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"282.32","rise":"16.88%","time":"02\/07","volumn":"3.95\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"286.92","rise":"18.79%","time":"02\/08","volumn":"4.60\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"284.46","rise":"17.77%","time":"02\/09","volumn":"3.32\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"284.43","rise":"17.76%","time":"02\/12","volumn":"2.39\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"282.10","rise":"16.79%","time":"02\/13","volumn":"2.76\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"283.16","rise":"17.23%","time":"02\/14","volumn":"2.14\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"286.85","rise":"18.76%","time":"02\/15","volumn":"2.40\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"287.01","rise":"18.83%","time":"02\/16","volumn":"2.84\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"287.64","rise":"19.09%","time":"02\/20","volumn":"2.26\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"288.90","rise":"19.61%","time":"02\/21","volumn":"2.08\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"290.91","rise":"20.44%","time":"02\/22","volumn":"3.15\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"292.74","rise":"21.20%","time":"02\/23","volumn":"2.20\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"292.11","rise":"20.94%","time":"02\/26","volumn":"2.59\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"288.75","rise":"19.55%","time":"02\/27","volumn":"2.81\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"290.18","rise":"20.14%","time":"02\/28","volumn":"2.51\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"288.94","rise":"19.62%","time":"02\/29","volumn":"3.60\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"287.39","rise":"18.98%","time":"03\/01","volumn":"3.03\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"287.60","rise":"19.07%","time":"03\/04","volumn":"2.83\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"289.20","rise":"19.73%","time":"03\/05","volumn":"2.97\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"289.59","rise":"19.89%","time":"03\/06","volumn":"2.35\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"287.77","rise":"19.14%","time":"03\/07","volumn":"2.24\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"289.21","rise":"19.74%","time":"03\/08","volumn":"2.48\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"291.48","rise":"20.68%","time":"03\/11","volumn":"2.89\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"290.97","rise":"20.46%","time":"03\/12","volumn":"2.23\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"279.52","rise":"15.72%","time":"03\/13","volumn":"5.44\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"278.39","rise":"15.26%","time":"03\/14","volumn":"4.66\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"275.80","rise":"14.18%","time":"03\/15","volumn":"5.07\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"275.24","rise":"13.95%","time":"03\/18","volumn":"3.32\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"279.53","rise":"15.73%","time":"03\/19","volumn":"4.06\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"281.11","rise":"16.38%","time":"03\/20","volumn":"2.87\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"280.19","rise":"16.00%","time":"03\/21","volumn":"3.65\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"279.29","rise":"15.63%","time":"03\/22","volumn":"2.56\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"275.28","rise":"13.97%","time":"03\/25","volumn":"2.99\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"275.28","rise":"13.97%","time":"03\/26","volumn":"2.57\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"278.68","rise":"15.38%","time":"03\/27","volumn":"2.60\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"278.61","rise":"15.35%","time":"03\/28","volumn":"3.45\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"276.88","rise":"14.63%","time":"04\/01","volumn":"2.41\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"274.40","rise":"13.60%","time":"04\/02","volumn":"2.91\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"272.20","rise":"12.69%","time":"04\/03","volumn":"2.75\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"266.75","rise":"10.44%","time":"04\/04","volumn":"4.10\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"263.35","rise":"9.03%","time":"04\/05","volumn":"6.82\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"264.22","rise":"9.39%","time":"04\/08","volumn":"3.75\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"266.10","rise":"10.17%","time":"04\/09","volumn":"3.94\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"265.33","rise":"9.85%","time":"04\/10","volumn":"3.82\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"265.28","rise":"9.83%","time":"04\/11","volumn":"2.52\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"264.05","rise":"9.32%","time":"04\/12","volumn":"2.71\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"262.89","rise":"8.84%","time":"04\/15","volumn":"3.69\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"262.09","rise":"8.51%","time":"04\/16","volumn":"2.91\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"266.61","rise":"10.38%","time":"04\/17","volumn":"3.38\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"267.64","rise":"10.81%","time":"04\/18","volumn":"3.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"268.65","rise":"11.22%","time":"04\/19","volumn":"3.02\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"272.24","rise":"12.71%","time":"04\/22","volumn":"3.13\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"273.54","rise":"13.25%","time":"04\/23","volumn":"3.28\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"273.41","rise":"13.19%","time":"04\/24","volumn":"4.07\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"272.26","rise":"12.72%","time":"04\/25","volumn":"4.18\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"269.75","rise":"11.68%","time":"04\/26","volumn":"3.64\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"270.21","rise":"11.87%","time":"04\/29","volumn":"3.19\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"269.70","rise":"11.66%","time":"04\/30","volumn":"6.89\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"271.09","rise":"12.23%","time":"05\/01","volumn":"4.84\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"269.94","rise":"11.76%","time":"05\/02","volumn":"3.08\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"266.98","rise":"10.53%","time":"05\/03","volumn":"2.64\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"265.96","rise":"10.11%","time":"05\/06","volumn":"2.48\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"264.16","rise":"9.36%","time":"05\/07","volumn":"3.16\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"265.15","rise":"9.77%","time":"05\/08","volumn":"3.26\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"264.61","rise":"9.55%","time":"05\/09","volumn":"3.14\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"271.66","rise":"12.47%","time":"05\/10","volumn":"4.98\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"267.98","rise":"10.95%","time":"05\/13","volumn":"3.84\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"267.32","rise":"10.67%","time":"05\/14","volumn":"3.14\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"270.53","rise":"12.00%","time":"05\/15","volumn":"2.98\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"270.17","rise":"11.85%","time":"05\/16","volumn":"2.34\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"269.04","rise":"11.39%","time":"05\/17","volumn":"2.45\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"264.53","rise":"9.52%","time":"05\/20","volumn":"2.65\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"262.53","rise":"8.69%","time":"05\/21","volumn":"2.36\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"262.43","rise":"8.65%","time":"05\/22","volumn":"1.91\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"254.59","rise":"5.40%","time":"05\/23","volumn":"5.64\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"254.77","rise":"5.48%","time":"05\/24","volumn":"3.38\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"250.20","rise":"3.59%","time":"05\/28","volumn":"4.32\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"246.03","rise":"1.86%","time":"05\/29","volumn":"4.03\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"248.73","rise":"2.98%","time":"05\/30","volumn":"3.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"255.55","rise":"5.80%","time":"05\/31","volumn":"6.13\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"258.08","rise":"6.85%","time":"06\/03","volumn":"4.34\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"261.05","rise":"8.08%","time":"06\/04","volumn":"4.59\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"258.32","rise":"6.95%","time":"06\/05","volumn":"4.14\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"259.05","rise":"7.25%","time":"06\/06","volumn":"3.35\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"254.54","rise":"5.38%","time":"06\/07","volumn":"2.29\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"252.14","rise":"4.39%","time":"06\/10","volumn":"2.87\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"252.61","rise":"4.58%","time":"06\/11","volumn":"2.73\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"252.81","rise":"4.67%","time":"06\/12","volumn":"3.17\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"252.03","rise":"4.34%","time":"06\/13","volumn":"3.15\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"251.91","rise":"4.29%","time":"06\/14","volumn":"2.81\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"251.84","rise":"4.26%","time":"06\/17","volumn":"2.53\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"249.12","rise":"3.14%","time":"06\/18","volumn":"2.96\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"252.13","rise":"4.38%","time":"06\/20","volumn":"4.05\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"257.72","rise":"6.70%","time":"06\/21","volumn":"8.43\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"258.71","rise":"7.11%","time":"06\/24","volumn":"3.90\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"255.71","rise":"5.87%","time":"06\/25","volumn":"4.25\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"256.16","rise":"6.05%","time":"06\/26","volumn":"2.80\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"256.50","rise":"6.19%","time":"06\/27","volumn":"2.65\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"253.17","rise":"4.81%","time":"06\/28","volumn":"8.96\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"248.32","rise":"2.81%","time":"07\/01","volumn":"3.82\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"246.12","rise":"1.90%","time":"07\/02","volumn":"3.94\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"248.33","rise":"2.81%","time":"07\/03","volumn":"2.03\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"249.42","rise":"3.26%","time":"07\/05","volumn":"2.81\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"246.18","rise":"1.92%","time":"07\/08","volumn":"3.16\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"244.15","rise":"1.08%","time":"07\/09","volumn":"4.93\u4e07"},{"date":"2024\/07\/10 \u661f\u671f\u4e09","price":"248.82","rise":"3.01%","time":"07\/10","volumn":"4.09\u4e07"},{"date":"2024\/07\/11 \u661f\u671f\u56db","price":"253.13","rise":"4.80%","time":"07\/11","volumn":"5.55\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"252.23","rise":"4.43%","time":"07\/12","volumn":"4.54\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"249.86","rise":"3.44%","time":"07\/15","volumn":"3.39\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"255.60","rise":"5.82%","time":"07\/16","volumn":"4.17\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"259.33","rise":"7.37%","time":"07\/17","volumn":"3.71\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"257.85","rise":"6.75%","time":"07\/18","volumn":"3.42\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"255.61","rise":"5.83%","time":"07\/19","volumn":"3.47\u4e07"},{"date":"2024\/07\/22 \u661f\u671f\u4e00","price":"257.87","rise":"6.76%","time":"07\/22","volumn":"2.76\u4e07"},{"date":"2024\/07\/23 \u661f\u671f\u4e8c","price":"252.38","rise":"4.49%","time":"07\/23","volumn":"2.65\u4e07"},{"date":"2024\/07\/24 \u661f\u671f\u4e09","price":"251.70","rise":"4.21%","time":"07\/24","volumn":"5.98\u4e07"},{"date":"2024\/07\/25 \u661f\u671f\u56db","price":"249.79","rise":"3.42%","time":"07\/25","volumn":"3.32\u4e07"},{"date":"2024\/07\/26 \u661f\u671f\u4e94","price":"250.33","rise":"3.64%","time":"07\/26","volumn":"4.00\u4e07"},{"date":"2024\/07\/29 \u661f\u671f\u4e00","price":"259.75","rise":"7.54%","time":"07\/29","volumn":"9.38\u4e07"},{"date":"2024\/07\/30 \u661f\u671f\u4e8c","price":"264.77","rise":"9.62%","time":"07\/30","volumn":"4.94\u4e07"},{"date":"2024\/07\/31 \u661f\u671f\u4e09","price":"263.73","rise":"9.19%","time":"07\/31","volumn":"4.65\u4e07"},{"date":"2024\/08\/01 \u661f\u671f\u56db","price":"267.08","rise":"10.57%","time":"08\/01","volumn":"4.94\u4e07"},{"date":"2024\/08\/02 \u661f\u671f\u4e94","price":"275.02","rise":"13.86%","time":"08\/02","volumn":"9.59\u4e07"},{"date":"2024\/08\/05 \u661f\u671f\u4e00","price":"266.78","rise":"10.45%","time":"08\/05","volumn":"6.79\u4e07"},{"date":"2024\/08\/06 \u661f\u671f\u4e8c","price":"268.39","rise":"11.12%","time":"08\/06","volumn":"3.37\u4e07"},{"date":"2024\/08\/07 \u661f\u671f\u4e09","price":"267.70","rise":"10.83%","time":"08\/07","volumn":"3.54\u4e07"},{"date":"2024\/08\/08 \u661f\u671f\u56db","price":"269.52","rise":"11.58%","time":"08\/08","volumn":"3.23\u4e07"},{"date":"2024\/08\/09 \u661f\u671f\u4e94","price":"266.24","rise":"10.23%","time":"08\/09","volumn":"2.66\u4e07"},{"date":"2024\/08\/12 \u661f\u671f\u4e00","price":"267.79","rise":"10.87%","time":"08\/12","volumn":"3.01\u4e07"},{"date":"2024\/08\/13 \u661f\u671f\u4e8c","price":"268.64","rise":"11.22%","time":"08\/13","volumn":"2.60\u4e07"},{"date":"2024\/08\/14 \u661f\u671f\u4e09","price":"269.48","rise":"11.57%","time":"08\/14","volumn":"2.24\u4e07"},{"date":"2024\/08\/15 \u661f\u671f\u56db","price":"273.20","rise":"13.11%","time":"08\/15","volumn":"2.45\u4e07"},{"date":"2024\/08\/16 \u661f\u671f\u4e94","price":"276.82","rise":"14.61%","time":"08\/16","volumn":"3.29\u4e07"},{"date":"2024\/08\/19 \u661f\u671f\u4e00","price":"285.88","rise":"18.36%","time":"08\/19","volumn":"5.27\u4e07"},{"date":"2024\/08\/20 \u661f\u671f\u4e8c","price":"283.96","rise":"17.56%","time":"08\/20","volumn":"3.70\u4e07"},{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"288.04","rise":"19.25%","time":"08\/21","volumn":"2.69\u4e07"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"287.54","rise":"19.04%","time":"08\/22","volumn":"1.75\u4e07"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"287.85","rise":"19.17%","time":"08\/23","volumn":"2.15\u4e07"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"287.01","rise":"18.83%","time":"08\/26","volumn":"2.02\u4e07"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"287.97","rise":"19.22%","time":"08\/27","volumn":"2.90\u4e07"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"285.38","rise":"18.15%","time":"08\/28","volumn":"2.60\u4e07"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"286.19","rise":"18.49%","time":"08\/29","volumn":"1.80\u4e07"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"286.99","rise":"18.82%","time":"08\/30","volumn":"2.53\u4e07"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"285.52","rise":"18.21%","time":"09\/03","volumn":"2.90\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"288.03","rise":"19.25%","time":"09\/04","volumn":"2.56\u4e07"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"287.97","rise":"19.22%","time":"09\/05","volumn":"2.41\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"289.51","rise":"19.86%","time":"09\/06","volumn":"3.86\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"291.29","rise":"20.60%","time":"09\/09","volumn":"3.21\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"291.27","rise":"20.59%","time":"09\/10","volumn":"2.50\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"290.23","rise":"20.16%","time":"09\/11","volumn":"2.75\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"292.35","rise":"21.04%","time":"09\/12","volumn":"2.27\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"296.53","rise":"22.77%","time":"09\/13","volumn":"2.21\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"296.69","rise":"22.83%","time":"09\/16","volumn":"2.92\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"293.75","rise":"21.62%","time":"09\/17","volumn":"3.00\u4e07"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"292.03","rise":"20.90%","time":"09\/18","volumn":"1.79\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"293.85","rise":"21.66%","time":"09\/19","volumn":"2.27\u4e07"}],"points":"240"}}
麦当劳_精选商品信息
- 麦当劳 麦辣鸡腿堡 20次券 电子优惠券
参考价:￥218
- 【淘金币】麦当劳 麦乐鸡小可两件套 单次券
参考价:￥22.5
- 【14点抢】麦当劳 麦麦炸鸡加个鸡腿 单次券
参考价:￥37
- 【新百亿补贴】麦当劳 随心选两件套 单次券 电子券
参考价:￥13.9
- 意见反馈
- 页面反馈