Apple (中国大陆) - 官方网站
苹果
美国科技公司
{"amount":"92.83\u4ebf","changeAmount":"-6.13","close":"222.50","currentPrice":"216.37","currenttime":"2024-09-17 02:50:08","e":{"@attributes":{"datetime":"2024-09-17 02:50:08","e1":"216.37","e2":"-6.13","e3":"(-2.76%)"}},"fiveDaysTtendency":{"cx":{"o":["09\/10","09\/11","09\/12","09\/13","09\/14"]},"cy":{"o":["223.95","222.20","220.45","218.70","216.95"]},"cyrate":{"o":["2.76%","1.96%","1.16%","0.35%","-0.45%"]},"p":[{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"217.93","rise":"0","time":"02:35","volumn":"8283.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"216.95","rise":"-0.45%","time":"02:40","volumn":"2.11\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"217.35","rise":"-0.27%","time":"02:45","volumn":"1.02\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"217.74","rise":"-0.09%","time":"02:50","volumn":"7256.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"217.92","rise":"-0.00%","time":"02:55","volumn":"4407.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"217.88","rise":"-0.02%","time":"03:00","volumn":"3986.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"217.99","rise":"0.03%","time":"03:05","volumn":"7011.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"218.68","rise":"0.34%","time":"03:10","volumn":"8110.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"218.41","rise":"0.22%","time":"03:15","volumn":"6191.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"218.60","rise":"0.31%","time":"03:20","volumn":"3819.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"218.72","rise":"0.36%","time":"03:25","volumn":"5105.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"219.26","rise":"0.61%","time":"03:30","volumn":"7387.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"220.19","rise":"1.04%","time":"03:35","volumn":"1.16\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"220.28","rise":"1.08%","time":"03:40","volumn":"1.15\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"220.03","rise":"0.96%","time":"03:45","volumn":"8407.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"220.01","rise":"0.95%","time":"03:50","volumn":"8703.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"220.56","rise":"1.21%","time":"03:55","volumn":"1.48\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"220.91","rise":"1.37%","time":"04:00","volumn":"11.53\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"218.43","rise":"0.23%","time":"21:35","volumn":"3.46\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"217.31","rise":"-0.28%","time":"21:40","volumn":"1.34\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"217.27","rise":"-0.30%","time":"21:45","volumn":"1.33\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"217.14","rise":"-0.36%","time":"21:50","volumn":"1.16\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"217.15","rise":"-0.36%","time":"21:55","volumn":"7810.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"217.51","rise":"-0.19%","time":"22:00","volumn":"8318.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"218.22","rise":"0.13%","time":"22:05","volumn":"9666.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"219.21","rise":"0.59%","time":"22:10","volumn":"8910.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"218.40","rise":"0.22%","time":"22:15","volumn":"9100.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"218.85","rise":"0.42%","time":"22:20","volumn":"6426.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"218.86","rise":"0.43%","time":"22:25","volumn":"6800.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"219.78","rise":"0.85%","time":"22:30","volumn":"1.10\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"219.53","rise":"0.73%","time":"22:35","volumn":"7093.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"219.66","rise":"0.79%","time":"22:40","volumn":"5481.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"219.05","rise":"0.51%","time":"22:45","volumn":"5933.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"218.91","rise":"0.45%","time":"22:50","volumn":"5038.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"219.14","rise":"0.56%","time":"22:55","volumn":"5541.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"219.16","rise":"0.56%","time":"23:00","volumn":"5684.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"219.09","rise":"0.53%","time":"23:05","volumn":"3406.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"219.46","rise":"0.70%","time":"23:10","volumn":"3185.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"219.74","rise":"0.83%","time":"23:15","volumn":"4357.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"219.78","rise":"0.85%","time":"23:20","volumn":"5409.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"219.91","rise":"0.91%","time":"23:25","volumn":"2843.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"219.95","rise":"0.93%","time":"23:30","volumn":"6753.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"220.02","rise":"0.96%","time":"23:35","volumn":"4351.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"219.79","rise":"0.85%","time":"23:40","volumn":"3568.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"219.86","rise":"0.89%","time":"23:45","volumn":"3595.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"219.33","rise":"0.64%","time":"23:50","volumn":"4505.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"218.54","rise":"0.28%","time":"23:55","volumn":"5841.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"218.34","rise":"0.19%","time":"00:00","volumn":"3214.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"218.16","rise":"0.11%","time":"00:05","volumn":"4283.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"218.64","rise":"0.33%","time":"00:10","volumn":"4645.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"218.43","rise":"0.23%","time":"00:15","volumn":"3798.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"218.47","rise":"0.25%","time":"00:20","volumn":"2918.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"218.51","rise":"0.27%","time":"00:25","volumn":"2198.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"218.54","rise":"0.28%","time":"00:30","volumn":"2639.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"218.90","rise":"0.45%","time":"00:35","volumn":"2732.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"218.95","rise":"0.47%","time":"00:40","volumn":"2097.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"219.43","rise":"0.69%","time":"00:45","volumn":"2964.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"219.31","rise":"0.63%","time":"00:50","volumn":"2176.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"219.85","rise":"0.88%","time":"00:55","volumn":"5310.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"219.55","rise":"0.75%","time":"01:00","volumn":"2092.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"219.87","rise":"0.89%","time":"01:05","volumn":"2000.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"219.84","rise":"0.88%","time":"01:10","volumn":"2238.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"220.53","rise":"1.20%","time":"01:15","volumn":"5000.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"220.45","rise":"1.16%","time":"01:20","volumn":"3824.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"220.41","rise":"1.14%","time":"01:25","volumn":"3873.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"220.27","rise":"1.07%","time":"01:30","volumn":"2545.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"220.41","rise":"1.14%","time":"01:35","volumn":"2738.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"220.46","rise":"1.16%","time":"01:40","volumn":"2040.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"220.63","rise":"1.24%","time":"01:45","volumn":"2369.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"220.75","rise":"1.29%","time":"01:50","volumn":"3142.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"220.76","rise":"1.30%","time":"01:55","volumn":"2169.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"220.81","rise":"1.32%","time":"02:00","volumn":"3024.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"221.42","rise":"1.60%","time":"02:05","volumn":"7481.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"221.10","rise":"1.46%","time":"02:10","volumn":"5229.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"221.10","rise":"1.46%","time":"02:15","volumn":"2578.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"220.91","rise":"1.37%","time":"02:20","volumn":"2997.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"220.89","rise":"1.36%","time":"02:25","volumn":"2870.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"220.81","rise":"1.32%","time":"02:30","volumn":"3138.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"220.75","rise":"1.30%","time":"02:35","volumn":"3134.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"220.78","rise":"1.31%","time":"02:40","volumn":"2517.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"220.78","rise":"1.31%","time":"02:45","volumn":"1934.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"220.46","rise":"1.16%","time":"02:50","volumn":"1.86\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"220.45","rise":"1.15%","time":"02:55","volumn":"2990.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"220.38","rise":"1.12%","time":"03:00","volumn":"2784.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"220.30","rise":"1.09%","time":"03:05","volumn":"2399.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"220.31","rise":"1.09%","time":"03:10","volumn":"3571.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"220.73","rise":"1.28%","time":"03:15","volumn":"4886.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"220.66","rise":"1.25%","time":"03:20","volumn":"3005.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"220.48","rise":"1.17%","time":"03:25","volumn":"3627.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"220.75","rise":"1.29%","time":"03:30","volumn":"3911.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"220.87","rise":"1.35%","time":"03:35","volumn":"3888.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"220.73","rise":"1.28%","time":"03:40","volumn":"3078.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"220.77","rise":"1.31%","time":"03:45","volumn":"3330.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"220.81","rise":"1.32%","time":"03:50","volumn":"3421.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"220.25","rise":"1.06%","time":"03:55","volumn":"1.11\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"220.11","rise":"1.00%","time":"04:00","volumn":"11.37\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"222.57","rise":"2.13%","time":"21:35","volumn":"3.23\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"221.26","rise":"1.53%","time":"21:40","volumn":"8783.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"220.79","rise":"1.31%","time":"21:45","volumn":"7704.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"220.71","rise":"1.28%","time":"21:50","volumn":"6781.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"220.51","rise":"1.18%","time":"21:55","volumn":"5861.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"220.49","rise":"1.17%","time":"22:00","volumn":"4364.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"220.79","rise":"1.31%","time":"22:05","volumn":"8310.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"220.55","rise":"1.20%","time":"22:10","volumn":"4177.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"219.73","rise":"0.83%","time":"22:15","volumn":"4391.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"219.54","rise":"0.74%","time":"22:20","volumn":"6074.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"219.49","rise":"0.72%","time":"22:25","volumn":"4955.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"219.25","rise":"0.61%","time":"22:30","volumn":"3446.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"218.56","rise":"0.29%","time":"22:35","volumn":"5483.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"218.62","rise":"0.32%","time":"22:40","volumn":"5339.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"218.50","rise":"0.26%","time":"22:45","volumn":"4390.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"218.35","rise":"0.19%","time":"22:50","volumn":"4083.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"218.17","rise":"0.11%","time":"22:55","volumn":"3528.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"218.59","rise":"0.30%","time":"23:00","volumn":"5351.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"218.56","rise":"0.29%","time":"23:05","volumn":"3928.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"218.76","rise":"0.38%","time":"23:10","volumn":"4690.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"219.05","rise":"0.51%","time":"23:15","volumn":"3813.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"218.97","rise":"0.48%","time":"23:20","volumn":"3198.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"218.70","rise":"0.35%","time":"23:25","volumn":"2493.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"218.90","rise":"0.45%","time":"23:30","volumn":"1993.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"218.79","rise":"0.39%","time":"23:35","volumn":"2444.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"219.61","rise":"0.77%","time":"23:40","volumn":"3763.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"219.78","rise":"0.85%","time":"23:45","volumn":"2854.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"220.19","rise":"1.04%","time":"23:50","volumn":"4709.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"219.62","rise":"0.78%","time":"23:55","volumn":"2881.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"219.68","rise":"0.80%","time":"00:00","volumn":"2812.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"220.46","rise":"1.16%","time":"00:05","volumn":"3299.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"220.55","rise":"1.20%","time":"00:10","volumn":"4687.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"220.65","rise":"1.25%","time":"00:15","volumn":"3037.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"220.72","rise":"1.28%","time":"00:20","volumn":"2274.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"220.39","rise":"1.13%","time":"00:25","volumn":"3628.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"220.84","rise":"1.33%","time":"00:30","volumn":"2379.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"220.95","rise":"1.39%","time":"00:35","volumn":"2773.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"221.28","rise":"1.54%","time":"00:40","volumn":"2154.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"220.66","rise":"1.25%","time":"00:45","volumn":"2262.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"220.58","rise":"1.22%","time":"00:50","volumn":"1402.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"220.92","rise":"1.37%","time":"00:55","volumn":"2204.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"221.07","rise":"1.44%","time":"01:00","volumn":"1755.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"221.41","rise":"1.60%","time":"01:05","volumn":"2858.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"221.48","rise":"1.63%","time":"01:10","volumn":"3036.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"221.41","rise":"1.60%","time":"01:15","volumn":"3427.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"221.23","rise":"1.51%","time":"01:20","volumn":"2255.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"221.02","rise":"1.42%","time":"01:25","volumn":"2343.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"221.21","rise":"1.50%","time":"01:30","volumn":"1988.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"221.18","rise":"1.49%","time":"01:35","volumn":"2553.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"221.05","rise":"1.43%","time":"01:40","volumn":"3718.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"221.08","rise":"1.45%","time":"01:45","volumn":"2130.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"221.44","rise":"1.61%","time":"01:50","volumn":"3588.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"221.10","rise":"1.45%","time":"01:55","volumn":"3533.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"221.08","rise":"1.45%","time":"02:00","volumn":"2314.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"220.98","rise":"1.40%","time":"02:05","volumn":"2729.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"221.03","rise":"1.42%","time":"02:10","volumn":"2929.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"221.19","rise":"1.50%","time":"02:15","volumn":"2262.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"221.02","rise":"1.42%","time":"02:20","volumn":"2565.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"221.27","rise":"1.53%","time":"02:25","volumn":"2480.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"221.62","rise":"1.69%","time":"02:30","volumn":"4148.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"221.36","rise":"1.57%","time":"02:35","volumn":"3631.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"221.34","rise":"1.56%","time":"02:40","volumn":"3587.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"221.51","rise":"1.65%","time":"02:45","volumn":"3660.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"221.49","rise":"1.63%","time":"02:50","volumn":"2577.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"221.29","rise":"1.54%","time":"02:55","volumn":"2379.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"221.45","rise":"1.62%","time":"03:00","volumn":"2678.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"221.45","rise":"1.62%","time":"03:05","volumn":"2276.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"221.45","rise":"1.61%","time":"03:10","volumn":"3387.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"221.36","rise":"1.57%","time":"03:15","volumn":"3922.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"221.17","rise":"1.49%","time":"03:20","volumn":"4790.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"221.74","rise":"1.75%","time":"03:25","volumn":"5014.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"221.97","rise":"1.85%","time":"03:30","volumn":"4943.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"221.88","rise":"1.81%","time":"03:35","volumn":"5349.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"221.80","rise":"1.78%","time":"03:40","volumn":"3767.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"222.09","rise":"1.91%","time":"03:45","volumn":"5288.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"222.37","rise":"2.04%","time":"03:50","volumn":"6381.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"222.63","rise":"2.16%","time":"03:55","volumn":"1.01\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"222.66","rise":"2.17%","time":"04:00","volumn":"12.46\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"221.61","rise":"1.69%","time":"21:35","volumn":"1.65\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"220.91","rise":"1.37%","time":"21:40","volumn":"8078.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"221.11","rise":"1.46%","time":"21:45","volumn":"7893.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"220.00","rise":"0.95%","time":"21:50","volumn":"8201.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"220.85","rise":"1.34%","time":"21:55","volumn":"6800.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"221.00","rise":"1.41%","time":"22:00","volumn":"5790.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"221.28","rise":"1.54%","time":"22:05","volumn":"5870.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"221.50","rise":"1.64%","time":"22:10","volumn":"4472.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"221.94","rise":"1.84%","time":"22:15","volumn":"5083.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"222.24","rise":"1.98%","time":"22:20","volumn":"4808.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"222.19","rise":"1.95%","time":"22:25","volumn":"4310.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"222.08","rise":"1.90%","time":"22:30","volumn":"4109.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"222.28","rise":"2.00%","time":"22:35","volumn":"2969.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"221.53","rise":"1.65%","time":"22:40","volumn":"4424.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"221.84","rise":"1.80%","time":"22:45","volumn":"2859.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"222.05","rise":"1.89%","time":"22:50","volumn":"3074.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"222.05","rise":"1.89%","time":"22:55","volumn":"3149.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"221.80","rise":"1.78%","time":"23:00","volumn":"3274.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"222.18","rise":"1.95%","time":"23:05","volumn":"3269.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"222.87","rise":"2.26%","time":"23:10","volumn":"5702.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"222.76","rise":"2.22%","time":"23:15","volumn":"5380.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"222.11","rise":"1.92%","time":"23:20","volumn":"4264.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"221.96","rise":"1.85%","time":"23:25","volumn":"2546.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"221.90","rise":"1.82%","time":"23:30","volumn":"2769.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"222.22","rise":"1.97%","time":"23:35","volumn":"3687.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"222.17","rise":"1.95%","time":"23:40","volumn":"2704.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"221.98","rise":"1.86%","time":"23:45","volumn":"1768.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"221.94","rise":"1.84%","time":"23:50","volumn":"1817.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"222.08","rise":"1.90%","time":"23:55","volumn":"1334.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"221.98","rise":"1.86%","time":"00:00","volumn":"1460.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"222.11","rise":"1.92%","time":"00:05","volumn":"1355.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"222.00","rise":"1.87%","time":"00:10","volumn":"1627.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"221.98","rise":"1.86%","time":"00:15","volumn":"1277.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"221.74","rise":"1.75%","time":"00:20","volumn":"2623.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"221.79","rise":"1.77%","time":"00:25","volumn":"1821.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"221.93","rise":"1.84%","time":"00:30","volumn":"1416.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"221.91","rise":"1.82%","time":"00:35","volumn":"1259.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"221.75","rise":"1.75%","time":"00:40","volumn":"1544.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"221.88","rise":"1.81%","time":"00:45","volumn":"1553.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"221.91","rise":"1.83%","time":"00:50","volumn":"1160.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"222.27","rise":"1.99%","time":"00:55","volumn":"2995.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"222.50","rise":"2.10%","time":"01:00","volumn":"2236.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"222.50","rise":"2.10%","time":"01:05","volumn":"2095.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"222.73","rise":"2.20%","time":"01:10","volumn":"1892.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"222.79","rise":"2.23%","time":"01:15","volumn":"2006.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"222.84","rise":"2.25%","time":"01:20","volumn":"2418.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"222.97","rise":"2.31%","time":"01:25","volumn":"2576.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"222.62","rise":"2.15%","time":"01:30","volumn":"2760.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"222.84","rise":"2.25%","time":"01:35","volumn":"1635.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"223.09","rise":"2.37%","time":"01:40","volumn":"3886.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"222.83","rise":"2.25%","time":"01:45","volumn":"3012.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"223.01","rise":"2.33%","time":"01:50","volumn":"2088.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"223.11","rise":"2.38%","time":"01:55","volumn":"2101.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"223.07","rise":"2.36%","time":"02:00","volumn":"2283.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"223.06","rise":"2.36%","time":"02:05","volumn":"2205.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"223.07","rise":"2.36%","time":"02:10","volumn":"2533.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"222.81","rise":"2.24%","time":"02:15","volumn":"2746.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"222.87","rise":"2.27%","time":"02:20","volumn":"2511.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"223.09","rise":"2.37%","time":"02:25","volumn":"2252.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"223.14","rise":"2.39%","time":"02:30","volumn":"2033.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"223.22","rise":"2.43%","time":"02:35","volumn":"2593.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"223.51","rise":"2.56%","time":"02:40","volumn":"3162.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"223.38","rise":"2.50%","time":"02:45","volumn":"1987.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"223.35","rise":"2.49%","time":"02:50","volumn":"2538.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"222.88","rise":"2.27%","time":"02:55","volumn":"5469.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"223.19","rise":"2.41%","time":"03:00","volumn":"5400.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"223.10","rise":"2.37%","time":"03:05","volumn":"2470.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"223.41","rise":"2.51%","time":"03:10","volumn":"2604.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"223.22","rise":"2.43%","time":"03:15","volumn":"2605.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"223.22","rise":"2.43%","time":"03:20","volumn":"3034.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"222.93","rise":"2.30%","time":"03:25","volumn":"3457.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"222.94","rise":"2.30%","time":"03:30","volumn":"3068.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"223.00","rise":"2.33%","time":"03:35","volumn":"3094.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"223.11","rise":"2.38%","time":"03:40","volumn":"3347.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"223.25","rise":"2.44%","time":"03:45","volumn":"4169.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"222.79","rise":"2.23%","time":"03:50","volumn":"4886.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"222.56","rise":"2.12%","time":"03:55","volumn":"1.27\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"222.77","rise":"2.22%","time":"04:00","volumn":"10.60\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"222.92","rise":"2.29%","time":"21:35","volumn":"2.72\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"222.43","rise":"2.06%","time":"21:40","volumn":"8168.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"222.58","rise":"2.13%","time":"21:45","volumn":"5564.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"222.54","rise":"2.12%","time":"21:50","volumn":"5362.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"222.80","rise":"2.23%","time":"21:55","volumn":"8799.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"222.52","rise":"2.11%","time":"22:00","volumn":"6119.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"223.14","rise":"2.39%","time":"22:05","volumn":"8020.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"223.30","rise":"2.46%","time":"22:10","volumn":"4888.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"223.00","rise":"2.33%","time":"22:15","volumn":"5389.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"222.69","rise":"2.18%","time":"22:20","volumn":"4389.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"223.04","rise":"2.34%","time":"22:25","volumn":"4873.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"222.37","rise":"2.04%","time":"22:30","volumn":"7140.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"222.31","rise":"2.01%","time":"22:35","volumn":"5000.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"222.34","rise":"2.02%","time":"22:40","volumn":"3397.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"222.71","rise":"2.19%","time":"22:45","volumn":"4062.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"223.05","rise":"2.35%","time":"22:50","volumn":"4058.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"222.98","rise":"2.32%","time":"22:55","volumn":"3522.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"223.16","rise":"2.40%","time":"23:00","volumn":"3058.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"223.40","rise":"2.51%","time":"23:05","volumn":"3985.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"223.56","rise":"2.59%","time":"23:10","volumn":"6735.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"223.59","rise":"2.60%","time":"23:15","volumn":"3122.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"223.35","rise":"2.49%","time":"23:20","volumn":"2902.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"223.33","rise":"2.48%","time":"23:25","volumn":"2748.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"223.54","rise":"2.58%","time":"23:30","volumn":"2343.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"223.69","rise":"2.64%","time":"23:35","volumn":"2116.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"223.37","rise":"2.50%","time":"23:40","volumn":"2764.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"223.48","rise":"2.55%","time":"23:45","volumn":"2044.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"223.70","rise":"2.65%","time":"23:50","volumn":"2908.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"223.77","rise":"2.68%","time":"23:55","volumn":"2976.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"223.81","rise":"2.70%","time":"00:00","volumn":"2388.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"223.85","rise":"2.72%","time":"00:05","volumn":"3391.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"223.45","rise":"2.53%","time":"00:10","volumn":"2305.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"223.26","rise":"2.45%","time":"00:15","volumn":"2217.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"223.36","rise":"2.49%","time":"00:20","volumn":"2108.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"223.22","rise":"2.43%","time":"00:25","volumn":"1902.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"223.31","rise":"2.47%","time":"00:30","volumn":"1128.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"223.47","rise":"2.54%","time":"00:35","volumn":"1783.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"223.41","rise":"2.51%","time":"00:40","volumn":"1274.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"223.32","rise":"2.47%","time":"00:45","volumn":"1536.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"223.46","rise":"2.54%","time":"00:50","volumn":"1571.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"223.94","rise":"2.76%","time":"00:55","volumn":"3578.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"223.88","rise":"2.73%","time":"01:00","volumn":"2273.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"223.92","rise":"2.75%","time":"01:05","volumn":"2045.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"223.80","rise":"2.69%","time":"01:10","volumn":"2794.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"223.80","rise":"2.69%","time":"01:15","volumn":"1366.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"223.86","rise":"2.72%","time":"01:20","volumn":"1407.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"223.67","rise":"2.63%","time":"01:25","volumn":"1397.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"223.58","rise":"2.59%","time":"01:30","volumn":"2236.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"223.46","rise":"2.54%","time":"01:35","volumn":"2310.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"223.70","rise":"2.65%","time":"01:40","volumn":"1811.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"223.69","rise":"2.64%","time":"01:45","volumn":"1532.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"223.67","rise":"2.63%","time":"01:50","volumn":"1446.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"223.70","rise":"2.65%","time":"01:55","volumn":"2289.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"223.69","rise":"2.64%","time":"02:00","volumn":"1563.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"223.68","rise":"2.64%","time":"02:05","volumn":"4027.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"223.95","rise":"2.76%","time":"02:10","volumn":"2843.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"223.55","rise":"2.58%","time":"02:15","volumn":"2122.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"223.31","rise":"2.47%","time":"02:20","volumn":"2315.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"223.03","rise":"2.34%","time":"02:25","volumn":"2740.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"223.00","rise":"2.32%","time":"02:30","volumn":"4457.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"222.87","rise":"2.27%","time":"02:35","volumn":"2267.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"222.73","rise":"2.20%","time":"02:40","volumn":"2719.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"222.66","rise":"2.17%","time":"02:45","volumn":"3150.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"222.66","rise":"2.17%","time":"02:50","volumn":"2048.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"222.65","rise":"2.17%","time":"02:55","volumn":"2978.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"222.47","rise":"2.08%","time":"03:00","volumn":"1935.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"222.51","rise":"2.10%","time":"03:05","volumn":"2128.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"222.49","rise":"2.09%","time":"03:10","volumn":"2469.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"222.43","rise":"2.06%","time":"03:15","volumn":"3814.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"222.60","rise":"2.15%","time":"03:20","volumn":"2949.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"222.67","rise":"2.18%","time":"03:25","volumn":"2303.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"222.53","rise":"2.11%","time":"03:30","volumn":"2737.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"222.41","rise":"2.06%","time":"03:35","volumn":"3153.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"222.51","rise":"2.10%","time":"03:40","volumn":"3680.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"222.77","rise":"2.22%","time":"03:45","volumn":"4495.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"222.61","rise":"2.15%","time":"03:50","volumn":"5285.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"222.47","rise":"2.08%","time":"03:55","volumn":"1.02\u4e07"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"222.50","rise":"2.10%","time":"04:00","volumn":"8.75\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"417.12","ratio":"0.53%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"562.32","ratio":"0.05%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"472.82","ratio":"-0.53%"}],"marketCapitalization":"32897.19\u4ebf","maxPrice":"217.20","minPrice":"213.92","monthlyTendency":{"cx":{"o":["2024\/08\/16","2024\/09\/13"]},"cy":{"o":["229.79","227.37","224.95","222.53","220.11"]},"cyrate":{"o":["1.65%","0.58%","-0.49%","-1.56%","-2.63%"]},"p":[{"date":"2024\/08\/16 \u661f\u671f\u4e94","price":"226.05","rise":"0","time":"08\/16","volumn":"44.34\u4e07"},{"date":"2024\/08\/19 \u661f\u671f\u4e00","price":"225.89","rise":"-0.07%","time":"08\/19","volumn":"40.69\u4e07"},{"date":"2024\/08\/20 \u661f\u671f\u4e8c","price":"226.51","rise":"0.20%","time":"08\/20","volumn":"30.30\u4e07"},{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"226.40","rise":"0.15%","time":"08\/21","volumn":"34.77\u4e07"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"224.53","rise":"-0.67%","time":"08\/22","volumn":"43.70\u4e07"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"226.84","rise":"0.35%","time":"08\/23","volumn":"38.68\u4e07"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"227.18","rise":"0.50%","time":"08\/26","volumn":"30.60\u4e07"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"228.03","rise":"0.88%","time":"08\/27","volumn":"35.93\u4e07"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"226.49","rise":"0.19%","time":"08\/28","volumn":"38.05\u4e07"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"229.79","rise":"1.65%","time":"08\/29","volumn":"51.91\u4e07"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"229.00","rise":"1.31%","time":"08\/30","volumn":"52.99\u4e07"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"222.77","rise":"-1.45%","time":"09\/03","volumn":"50.10\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"220.85","rise":"-2.30%","time":"09\/04","volumn":"43.84\u4e07"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"222.38","rise":"-1.62%","time":"09\/05","volumn":"34.15\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"220.82","rise":"-2.31%","time":"09\/06","volumn":"48.42\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"220.91","rise":"-2.27%","time":"09\/09","volumn":"67.18\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"220.11","rise":"-2.63%","time":"09\/10","volumn":"51.59\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"222.66","rise":"-1.50%","time":"09\/11","volumn":"44.59\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"222.77","rise":"-1.45%","time":"09\/12","volumn":"37.50\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"222.50","rise":"-1.57%","time":"09\/13","volumn":"36.77\u4e07"}],"points":"20"},"open":"216.53","priceChangeRatio":"-2.76%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u82f9\u679c","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["217.19","216.43","215.67","214.91","214.15"]},"cyrate":{"o":["-2.39%","-2.73%","-3.07%","-3.41%","-3.75%"]},"p":[{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.48","rise":"-2.71%","time":"21:31","volumn":"4.44\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.14","rise":"-2.86%","time":"21:32","volumn":"4.99\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.32","rise":"-3.23%","time":"21:33","volumn":"5.69\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"214.33","rise":"-3.67%","time":"21:34","volumn":"6.86\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"214.36","rise":"-3.66%","time":"21:35","volumn":"7.65\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"214.32","rise":"-3.68%","time":"21:36","volumn":"8.30\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"214.15","rise":"-3.75%","time":"21:37","volumn":"8.92\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"214.40","rise":"-3.64%","time":"21:38","volumn":"9.30\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.00","rise":"-3.37%","time":"21:39","volumn":"9.81\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"214.83","rise":"-3.45%","time":"21:40","volumn":"10.21\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.26","rise":"-3.25%","time":"21:41","volumn":"10.58\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.01","rise":"-3.37%","time":"21:42","volumn":"10.91\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.18","rise":"-3.29%","time":"21:43","volumn":"11.29\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.24","rise":"-3.26%","time":"21:44","volumn":"11.54\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.19","rise":"-3.29%","time":"21:45","volumn":"11.84\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.06","rise":"-3.34%","time":"21:46","volumn":"12.14\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"214.81","rise":"-3.46%","time":"21:47","volumn":"12.44\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.22","rise":"-3.27%","time":"21:48","volumn":"12.76\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.23","rise":"-3.27%","time":"21:49","volumn":"13.00\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.52","rise":"-3.13%","time":"21:50","volumn":"13.49\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.52","rise":"-3.14%","time":"21:51","volumn":"13.70\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.63","rise":"-3.09%","time":"21:52","volumn":"13.87\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.75","rise":"-3.03%","time":"21:53","volumn":"14.11\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.76","rise":"-3.03%","time":"21:54","volumn":"14.31\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.91","rise":"-2.96%","time":"21:55","volumn":"14.53\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.85","rise":"-2.99%","time":"21:56","volumn":"14.76\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.85","rise":"-2.99%","time":"21:57","volumn":"14.97\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.80","rise":"-3.01%","time":"21:58","volumn":"15.15\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.46","rise":"-3.17%","time":"21:59","volumn":"15.48\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.25","rise":"-3.26%","time":"22:00","volumn":"15.73\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.67","rise":"-3.07%","time":"22:01","volumn":"15.98\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.71","rise":"-3.05%","time":"22:02","volumn":"16.12\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.91","rise":"-2.96%","time":"22:03","volumn":"16.33\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.75","rise":"-3.03%","time":"22:04","volumn":"16.52\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.77","rise":"-3.02%","time":"22:05","volumn":"16.68\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.71","rise":"-3.05%","time":"22:06","volumn":"16.88\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.86","rise":"-2.98%","time":"22:07","volumn":"17.00\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.83","rise":"-3.00%","time":"22:08","volumn":"17.13\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.68","rise":"-3.07%","time":"22:09","volumn":"17.26\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.52","rise":"-3.14%","time":"22:10","volumn":"17.45\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.93","rise":"-2.96%","time":"22:11","volumn":"17.63\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.32","rise":"-2.78%","time":"22:12","volumn":"18.17\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.59","rise":"-2.66%","time":"22:13","volumn":"18.43\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.97","rise":"-2.49%","time":"22:14","volumn":"18.77\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"217.19","rise":"-2.39%","time":"22:15","volumn":"19.06\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.97","rise":"-2.49%","time":"22:16","volumn":"19.36\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.92","rise":"-2.51%","time":"22:17","volumn":"19.55\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.68","rise":"-2.62%","time":"22:18","volumn":"19.71\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.75","rise":"-2.59%","time":"22:19","volumn":"19.84\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.83","rise":"-2.55%","time":"22:20","volumn":"20.00\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.34","rise":"-2.77%","time":"22:21","volumn":"20.30\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.62","rise":"-2.64%","time":"22:22","volumn":"20.45\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.61","rise":"-2.65%","time":"22:23","volumn":"20.56\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.43","rise":"-2.73%","time":"22:24","volumn":"20.66\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.48","rise":"-2.70%","time":"22:25","volumn":"20.82\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.60","rise":"-2.65%","time":"22:26","volumn":"20.97\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.37","rise":"-2.75%","time":"22:27","volumn":"21.08\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.35","rise":"-2.76%","time":"22:28","volumn":"21.18\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.39","rise":"-2.75%","time":"22:29","volumn":"21.27\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.66","rise":"-2.62%","time":"22:30","volumn":"21.39\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.58","rise":"-2.66%","time":"22:31","volumn":"21.49\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.71","rise":"-2.60%","time":"22:32","volumn":"21.56\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.71","rise":"-2.60%","time":"22:33","volumn":"21.73\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.78","rise":"-2.57%","time":"22:34","volumn":"21.85\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.18","rise":"-2.84%","time":"22:35","volumn":"22.13\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.43","rise":"-2.73%","time":"22:36","volumn":"22.32\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.52","rise":"-2.69%","time":"22:37","volumn":"22.47\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.32","rise":"-2.78%","time":"22:38","volumn":"22.61\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.97","rise":"-2.93%","time":"22:39","volumn":"22.78\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.10","rise":"-2.87%","time":"22:40","volumn":"22.92\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.98","rise":"-2.93%","time":"22:41","volumn":"23.04\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.01","rise":"-2.92%","time":"22:42","volumn":"23.16\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.97","rise":"-2.93%","time":"22:43","volumn":"23.35\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.67","rise":"-3.07%","time":"22:44","volumn":"23.49\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.71","rise":"-3.05%","time":"22:45","volumn":"23.60\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.48","rise":"-3.16%","time":"22:46","volumn":"23.73\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.37","rise":"-3.20%","time":"22:47","volumn":"23.93\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.20","rise":"-3.28%","time":"22:48","volumn":"24.14\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.07","rise":"-3.34%","time":"22:49","volumn":"24.29\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.51","rise":"-3.14%","time":"22:50","volumn":"24.54\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.81","rise":"-3.01%","time":"22:51","volumn":"24.71\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.61","rise":"-3.10%","time":"22:52","volumn":"24.80\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.41","rise":"-3.19%","time":"22:53","volumn":"24.94\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.42","rise":"-3.18%","time":"22:54","volumn":"25.02\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.36","rise":"-3.21%","time":"22:55","volumn":"25.13\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.41","rise":"-3.19%","time":"22:56","volumn":"25.20\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.33","rise":"-3.22%","time":"22:57","volumn":"25.30\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.43","rise":"-3.18%","time":"22:58","volumn":"25.40\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.42","rise":"-3.18%","time":"22:59","volumn":"25.50\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.29","rise":"-3.24%","time":"23:00","volumn":"25.65\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.19","rise":"-3.29%","time":"23:01","volumn":"25.78\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.16","rise":"-3.30%","time":"23:02","volumn":"25.86\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.03","rise":"-3.36%","time":"23:03","volumn":"26.28\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"214.93","rise":"-3.40%","time":"23:04","volumn":"26.45\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.10","rise":"-3.33%","time":"23:05","volumn":"26.54\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.27","rise":"-3.25%","time":"23:06","volumn":"26.69\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.35","rise":"-3.21%","time":"23:07","volumn":"26.82\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.56","rise":"-3.12%","time":"23:08","volumn":"27.04\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.42","rise":"-3.18%","time":"23:09","volumn":"27.18\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.45","rise":"-3.17%","time":"23:10","volumn":"27.26\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.46","rise":"-3.16%","time":"23:11","volumn":"27.38\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.90","rise":"-2.97%","time":"23:12","volumn":"27.56\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.66","rise":"-3.08%","time":"23:13","volumn":"27.72\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.63","rise":"-3.09%","time":"23:14","volumn":"27.83\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.80","rise":"-3.01%","time":"23:15","volumn":"27.92\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.61","rise":"-3.10%","time":"23:16","volumn":"28.02\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.75","rise":"-3.03%","time":"23:17","volumn":"28.10\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.93","rise":"-2.95%","time":"23:18","volumn":"28.22\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.96","rise":"-2.94%","time":"23:19","volumn":"28.33\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.05","rise":"-2.90%","time":"23:20","volumn":"28.43\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.85","rise":"-2.99%","time":"23:21","volumn":"28.53\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.02","rise":"-2.91%","time":"23:22","volumn":"28.64\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.11","rise":"-2.87%","time":"23:23","volumn":"28.75\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.07","rise":"-2.89%","time":"23:24","volumn":"28.88\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.40","rise":"-2.74%","time":"23:25","volumn":"29.02\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.18","rise":"-2.84%","time":"23:26","volumn":"29.22\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.26","rise":"-2.80%","time":"23:27","volumn":"29.29\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.53","rise":"-2.68%","time":"23:28","volumn":"29.38\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.50","rise":"-2.70%","time":"23:29","volumn":"29.47\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.56","rise":"-2.67%","time":"23:30","volumn":"29.55\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.46","rise":"-2.72%","time":"23:31","volumn":"29.65\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.50","rise":"-2.70%","time":"23:32","volumn":"29.72\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.43","rise":"-2.73%","time":"23:33","volumn":"29.81\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.41","rise":"-2.74%","time":"23:34","volumn":"29.92\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.41","rise":"-2.74%","time":"23:35","volumn":"29.99\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.09","rise":"-2.88%","time":"23:36","volumn":"30.10\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.18","rise":"-2.84%","time":"23:37","volumn":"30.18\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.91","rise":"-2.96%","time":"23:38","volumn":"30.34\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.13","rise":"-2.86%","time":"23:39","volumn":"30.53\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.06","rise":"-2.89%","time":"23:40","volumn":"30.60\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.00","rise":"-2.92%","time":"23:41","volumn":"30.66\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.78","rise":"-3.02%","time":"23:42","volumn":"30.73\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.84","rise":"-2.99%","time":"23:43","volumn":"30.79\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.85","rise":"-2.99%","time":"23:44","volumn":"30.85\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.58","rise":"-3.11%","time":"23:45","volumn":"30.94\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.58","rise":"-3.11%","time":"23:46","volumn":"31.03\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.55","rise":"-3.12%","time":"23:47","volumn":"31.10\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.59","rise":"-3.10%","time":"23:48","volumn":"31.18\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.60","rise":"-3.10%","time":"23:49","volumn":"31.24\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.66","rise":"-3.07%","time":"23:50","volumn":"31.30\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.71","rise":"-3.05%","time":"23:51","volumn":"31.36\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.83","rise":"-3.00%","time":"23:52","volumn":"31.45\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.90","rise":"-2.97%","time":"23:53","volumn":"31.50\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.03","rise":"-2.91%","time":"23:54","volumn":"31.56\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.12","rise":"-2.87%","time":"23:55","volumn":"31.63\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.89","rise":"-2.97%","time":"23:56","volumn":"31.72\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.97","rise":"-2.94%","time":"23:57","volumn":"31.77\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.92","rise":"-2.96%","time":"23:58","volumn":"31.83\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.93","rise":"-2.96%","time":"23:59","volumn":"31.88\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.96","rise":"-2.94%","time":"00:00","volumn":"31.94\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.93","rise":"-2.96%","time":"00:01","volumn":"32.00\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.87","rise":"-2.98%","time":"00:02","volumn":"32.06\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.89","rise":"-2.97%","time":"00:03","volumn":"32.14\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.87","rise":"-2.98%","time":"00:04","volumn":"32.18\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.83","rise":"-3.00%","time":"00:05","volumn":"32.23\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.91","rise":"-2.96%","time":"00:06","volumn":"32.29\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.96","rise":"-2.94%","time":"00:07","volumn":"32.36\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.02","rise":"-2.91%","time":"00:08","volumn":"32.42\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.98","rise":"-2.93%","time":"00:09","volumn":"32.48\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.93","rise":"-2.95%","time":"00:10","volumn":"32.53\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.02","rise":"-2.91%","time":"00:11","volumn":"32.58\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.82","rise":"-3.00%","time":"00:12","volumn":"32.64\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.44","rise":"-3.17%","time":"00:13","volumn":"32.76\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.48","rise":"-3.16%","time":"00:14","volumn":"32.82\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.48","rise":"-3.16%","time":"00:15","volumn":"32.90\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.40","rise":"-3.19%","time":"00:16","volumn":"33.01\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.21","rise":"-3.28%","time":"00:17","volumn":"33.15\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.14","rise":"-3.31%","time":"00:18","volumn":"33.26\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.03","rise":"-3.36%","time":"00:19","volumn":"33.49\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.12","rise":"-3.32%","time":"00:20","volumn":"33.58\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.04","rise":"-3.35%","time":"00:21","volumn":"33.70\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"214.96","rise":"-3.39%","time":"00:22","volumn":"33.79\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.03","rise":"-3.36%","time":"00:23","volumn":"33.89\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.24","rise":"-3.26%","time":"00:24","volumn":"33.97\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.23","rise":"-3.27%","time":"00:25","volumn":"34.06\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.26","rise":"-3.25%","time":"00:26","volumn":"34.14\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.43","rise":"-3.18%","time":"00:27","volumn":"34.22\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.38","rise":"-3.20%","time":"00:28","volumn":"34.30\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.35","rise":"-3.21%","time":"00:29","volumn":"34.36\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.40","rise":"-3.19%","time":"00:30","volumn":"34.40\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.35","rise":"-3.21%","time":"00:31","volumn":"34.47\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.21","rise":"-3.28%","time":"00:32","volumn":"34.55\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.01","rise":"-3.36%","time":"00:33","volumn":"34.68\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.03","rise":"-3.36%","time":"00:34","volumn":"34.77\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.09","rise":"-3.33%","time":"00:35","volumn":"34.83\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.22","rise":"-3.27%","time":"00:36","volumn":"34.92\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.19","rise":"-3.29%","time":"00:37","volumn":"34.97\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.07","rise":"-3.34%","time":"00:38","volumn":"35.06\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.17","rise":"-3.30%","time":"00:39","volumn":"35.11\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.25","rise":"-3.26%","time":"00:40","volumn":"35.17\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.20","rise":"-3.28%","time":"00:41","volumn":"35.22\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.14","rise":"-3.31%","time":"00:42","volumn":"35.27\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.14","rise":"-3.31%","time":"00:43","volumn":"35.34\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.12","rise":"-3.32%","time":"00:44","volumn":"35.37\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.17","rise":"-3.30%","time":"00:45","volumn":"35.44\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.17","rise":"-3.29%","time":"00:46","volumn":"35.51\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.28","rise":"-3.24%","time":"00:47","volumn":"35.55\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.25","rise":"-3.26%","time":"00:48","volumn":"35.63\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.18","rise":"-3.29%","time":"00:49","volumn":"35.69\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.29","rise":"-3.24%","time":"00:50","volumn":"35.76\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.33","rise":"-3.22%","time":"00:51","volumn":"35.81\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.45","rise":"-3.17%","time":"00:52","volumn":"35.90\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.57","rise":"-3.11%","time":"00:53","volumn":"35.98\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.53","rise":"-3.13%","time":"00:54","volumn":"36.06\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.53","rise":"-3.13%","time":"00:55","volumn":"36.11\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.66","rise":"-3.07%","time":"00:56","volumn":"36.18\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.69","rise":"-3.06%","time":"00:57","volumn":"36.23\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.59","rise":"-3.11%","time":"00:58","volumn":"36.30\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.51","rise":"-3.14%","time":"00:59","volumn":"36.35\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.59","rise":"-3.11%","time":"01:00","volumn":"36.41\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.57","rise":"-3.11%","time":"01:01","volumn":"36.47\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.58","rise":"-3.11%","time":"01:02","volumn":"36.53\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.63","rise":"-3.09%","time":"01:03","volumn":"36.56\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.62","rise":"-3.09%","time":"01:04","volumn":"36.63\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.59","rise":"-3.11%","time":"01:05","volumn":"36.67\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.65","rise":"-3.08%","time":"01:06","volumn":"36.71\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.74","rise":"-3.04%","time":"01:07","volumn":"36.77\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.85","rise":"-2.99%","time":"01:08","volumn":"36.85\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.69","rise":"-3.06%","time":"01:09","volumn":"36.92\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.73","rise":"-3.04%","time":"01:10","volumn":"36.97\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.72","rise":"-3.05%","time":"01:11","volumn":"37.01\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.65","rise":"-3.08%","time":"01:12","volumn":"37.08\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.72","rise":"-3.05%","time":"01:13","volumn":"37.15\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.73","rise":"-3.04%","time":"01:14","volumn":"37.18\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.72","rise":"-3.05%","time":"01:15","volumn":"37.23\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.79","rise":"-3.02%","time":"01:16","volumn":"37.29\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.75","rise":"-3.03%","time":"01:17","volumn":"37.34\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.67","rise":"-3.07%","time":"01:18","volumn":"37.38\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.76","rise":"-3.03%","time":"01:19","volumn":"37.46\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.81","rise":"-3.01%","time":"01:20","volumn":"37.52\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.74","rise":"-3.04%","time":"01:21","volumn":"37.56\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.62","rise":"-3.09%","time":"01:22","volumn":"37.63\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.73","rise":"-3.04%","time":"01:23","volumn":"37.67\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.86","rise":"-2.98%","time":"01:24","volumn":"37.74\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.95","rise":"-2.94%","time":"01:25","volumn":"37.80\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.90","rise":"-2.97%","time":"01:26","volumn":"37.88\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.80","rise":"-3.01%","time":"01:27","volumn":"37.96\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.96","rise":"-2.94%","time":"01:28","volumn":"38.03\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.78","rise":"-3.02%","time":"01:29","volumn":"38.10\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.97","rise":"-2.94%","time":"01:30","volumn":"38.15\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.97","rise":"-2.94%","time":"01:31","volumn":"38.23\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.84","rise":"-3.00%","time":"01:32","volumn":"38.29\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.87","rise":"-2.98%","time":"01:33","volumn":"38.34\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.86","rise":"-2.98%","time":"01:34","volumn":"38.38\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.87","rise":"-2.98%","time":"01:35","volumn":"38.44\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.97","rise":"-2.93%","time":"01:36","volumn":"38.51\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.02","rise":"-2.91%","time":"01:37","volumn":"38.56\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.88","rise":"-2.98%","time":"01:38","volumn":"38.65\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.89","rise":"-2.97%","time":"01:39","volumn":"38.74\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.88","rise":"-2.98%","time":"01:40","volumn":"38.83\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.76","rise":"-3.03%","time":"01:41","volumn":"38.90\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.95","rise":"-2.94%","time":"01:42","volumn":"39.01\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.02","rise":"-2.91%","time":"01:43","volumn":"39.07\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.10","rise":"-2.88%","time":"01:44","volumn":"39.15\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.09","rise":"-2.88%","time":"01:45","volumn":"39.21\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.22","rise":"-2.82%","time":"01:46","volumn":"39.27\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.24","rise":"-2.81%","time":"01:47","volumn":"39.32\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.28","rise":"-2.79%","time":"01:48","volumn":"39.38\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.24","rise":"-2.82%","time":"01:49","volumn":"39.45\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.24","rise":"-2.81%","time":"01:50","volumn":"39.49\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.21","rise":"-2.83%","time":"01:51","volumn":"39.51\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.28","rise":"-2.79%","time":"01:52","volumn":"39.55\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.37","rise":"-2.76%","time":"01:53","volumn":"39.62\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.27","rise":"-2.80%","time":"01:54","volumn":"39.67\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.20","rise":"-2.83%","time":"01:55","volumn":"39.74\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.15","rise":"-2.86%","time":"01:56","volumn":"39.82\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.15","rise":"-2.86%","time":"01:57","volumn":"39.86\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.12","rise":"-2.87%","time":"01:58","volumn":"39.93\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.15","rise":"-2.86%","time":"01:59","volumn":"40.04\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.22","rise":"-2.82%","time":"02:00","volumn":"40.10\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.22","rise":"-2.82%","time":"02:01","volumn":"40.15\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.19","rise":"-2.84%","time":"02:02","volumn":"40.22\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.20","rise":"-2.83%","time":"02:03","volumn":"40.27\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.19","rise":"-2.84%","time":"02:04","volumn":"40.32\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.18","rise":"-2.84%","time":"02:05","volumn":"40.36\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.16","rise":"-2.85%","time":"02:06","volumn":"40.42\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.17","rise":"-2.84%","time":"02:07","volumn":"40.46\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.18","rise":"-2.84%","time":"02:08","volumn":"40.53\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.25","rise":"-2.81%","time":"02:09","volumn":"40.59\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.33","rise":"-2.77%","time":"02:10","volumn":"40.69\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.40","rise":"-2.74%","time":"02:11","volumn":"40.76\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.48","rise":"-2.71%","time":"02:12","volumn":"40.84\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.41","rise":"-2.74%","time":"02:13","volumn":"40.89\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.27","rise":"-2.80%","time":"02:14","volumn":"40.95\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.27","rise":"-2.80%","time":"02:15","volumn":"41.00\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.25","rise":"-2.81%","time":"02:16","volumn":"41.06\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.38","rise":"-2.75%","time":"02:17","volumn":"41.11\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.37","rise":"-2.76%","time":"02:18","volumn":"41.15\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.36","rise":"-2.76%","time":"02:19","volumn":"41.19\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.27","rise":"-2.80%","time":"02:20","volumn":"41.24\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.29","rise":"-2.79%","time":"02:21","volumn":"41.28\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.38","rise":"-2.75%","time":"02:22","volumn":"41.34\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.50","rise":"-2.69%","time":"02:23","volumn":"41.41\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.47","rise":"-2.71%","time":"02:24","volumn":"41.48\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.43","rise":"-2.73%","time":"02:25","volumn":"41.52\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.38","rise":"-2.75%","time":"02:26","volumn":"41.56\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.43","rise":"-2.73%","time":"02:27","volumn":"41.63\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.49","rise":"-2.70%","time":"02:28","volumn":"41.67\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.47","rise":"-2.71%","time":"02:29","volumn":"41.71\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.43","rise":"-2.73%","time":"02:30","volumn":"41.76\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.41","rise":"-2.74%","time":"02:31","volumn":"41.80\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.41","rise":"-2.74%","time":"02:32","volumn":"41.85\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.38","rise":"-2.75%","time":"02:33","volumn":"41.88\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.37","rise":"-2.76%","time":"02:34","volumn":"41.92\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.31","rise":"-2.78%","time":"02:35","volumn":"42.01\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.41","rise":"-2.74%","time":"02:36","volumn":"42.06\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.40","rise":"-2.74%","time":"02:37","volumn":"42.11\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.43","rise":"-2.73%","time":"02:38","volumn":"42.15\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.42","rise":"-2.73%","time":"02:39","volumn":"42.19\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.40","rise":"-2.74%","time":"02:40","volumn":"42.24\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.35","rise":"-2.76%","time":"02:41","volumn":"42.30\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.39","rise":"-2.75%","time":"02:42","volumn":"42.36\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.41","rise":"-2.74%","time":"02:43","volumn":"42.46\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.38","rise":"-2.75%","time":"02:44","volumn":"42.52\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.31","rise":"-2.78%","time":"02:45","volumn":"42.59\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.27","rise":"-2.80%","time":"02:46","volumn":"42.67\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.20","rise":"-2.83%","time":"02:47","volumn":"42.79\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.26","rise":"-2.80%","time":"02:48","volumn":"42.85\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.25","rise":"-2.81%","time":"02:49","volumn":"42.92\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.27","rise":"-2.80%","time":"02:50","volumn":"43.01\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.37","rise":"-2.76%","time":"02:51","volumn":"43.03\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u82f9\u679c[AAPL]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_AAPL.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/AAPL.html?from=360search","volume":"4302.72\u4e07","yearlyTendency":{"cx":{"o":["2023\/10\/02","2024\/09\/13"]},"cy":{"o":["234.57","217.05","199.53","182.02","164.50"]},"cyrate":{"o":["35.77%","25.63%","15.49%","5.35%","-4.79%"]},"p":[{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"172.77","rise":"0","time":"10\/02","volumn":"52.13\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"171.42","rise":"-0.78%","time":"10\/03","volumn":"49.40\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"172.68","rise":"-0.05%","time":"10\/04","volumn":"52.99\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"173.93","rise":"0.67%","time":"10\/05","volumn":"48.50\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"176.51","rise":"2.16%","time":"10\/06","volumn":"57.24\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"178.01","rise":"3.03%","time":"10\/09","volumn":"42.36\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"177.41","rise":"2.69%","time":"10\/10","volumn":"43.67\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"178.82","rise":"3.50%","time":"10\/11","volumn":"47.50\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"179.73","rise":"4.03%","time":"10\/12","volumn":"56.70\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"177.87","rise":"2.95%","time":"10\/13","volumn":"51.44\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"177.74","rise":"2.88%","time":"10\/16","volumn":"52.48\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"176.17","rise":"1.97%","time":"10\/17","volumn":"57.52\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"174.86","rise":"1.21%","time":"10\/18","volumn":"54.72\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"174.48","rise":"0.99%","time":"10\/19","volumn":"59.27\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"171.90","rise":"-0.50%","time":"10\/20","volumn":"64.22\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"172.02","rise":"-0.43%","time":"10\/23","volumn":"55.95\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"172.46","rise":"-0.18%","time":"10\/24","volumn":"43.79\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"170.12","rise":"-1.53%","time":"10\/25","volumn":"57.05\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"165.91","rise":"-3.97%","time":"10\/26","volumn":"70.50\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"167.24","rise":"-3.20%","time":"10\/27","volumn":"58.48\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"169.31","rise":"-2.00%","time":"10\/30","volumn":"51.09\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"169.79","rise":"-1.72%","time":"10\/31","volumn":"44.83\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"172.99","rise":"0.13%","time":"11\/01","volumn":"56.87\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"176.59","rise":"2.21%","time":"11\/02","volumn":"76.83\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"175.67","rise":"1.68%","time":"11\/03","volumn":"79.78\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"178.25","rise":"3.17%","time":"11\/06","volumn":"63.79\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"180.84","rise":"4.67%","time":"11\/07","volumn":"70.46\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"181.91","rise":"5.29%","time":"11\/08","volumn":"49.26\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"181.43","rise":"5.01%","time":"11\/09","volumn":"53.65\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"185.66","rise":"7.46%","time":"11\/10","volumn":"66.12\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"184.06","rise":"6.53%","time":"11\/13","volumn":"43.59\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"186.70","rise":"8.06%","time":"11\/14","volumn":"60.03\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"187.27","rise":"8.39%","time":"11\/15","volumn":"53.65\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"188.97","rise":"9.38%","time":"11\/16","volumn":"54.32\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"188.95","rise":"9.37%","time":"11\/17","volumn":"50.91\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"190.71","rise":"10.38%","time":"11\/20","volumn":"46.50\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"189.90","rise":"9.91%","time":"11\/21","volumn":"38.07\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"190.57","rise":"10.30%","time":"11\/22","volumn":"39.61\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"189.23","rise":"9.53%","time":"11\/24","volumn":"23.36\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"189.05","rise":"9.42%","time":"11\/27","volumn":"40.49\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"189.66","rise":"9.78%","time":"11\/28","volumn":"38.33\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"188.63","rise":"9.18%","time":"11\/29","volumn":"42.97\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"189.21","rise":"9.52%","time":"11\/30","volumn":"48.69\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"190.50","rise":"10.26%","time":"12\/01","volumn":"45.62\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"188.69","rise":"9.21%","time":"12\/04","volumn":"43.35\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"192.68","rise":"11.52%","time":"12\/05","volumn":"66.35\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"191.58","rise":"10.89%","time":"12\/06","volumn":"41.05\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"193.53","rise":"12.02%","time":"12\/07","volumn":"47.43\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"194.97","rise":"12.85%","time":"12\/08","volumn":"53.37\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"192.44","rise":"11.39%","time":"12\/11","volumn":"60.90\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"193.97","rise":"12.27%","time":"12\/12","volumn":"52.66\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"197.22","rise":"14.15%","time":"12\/13","volumn":"69.67\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"197.37","rise":"14.24%","time":"12\/14","volumn":"66.78\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"196.83","rise":"13.93%","time":"12\/15","volumn":"128.18\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"195.15","rise":"12.95%","time":"12\/18","volumn":"55.66\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"196.20","rise":"13.56%","time":"12\/19","volumn":"40.66\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"194.09","rise":"12.34%","time":"12\/20","volumn":"52.16\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"193.94","rise":"12.25%","time":"12\/21","volumn":"46.41\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"192.86","rise":"11.63%","time":"12\/22","volumn":"37.12\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"192.31","rise":"11.31%","time":"12\/26","volumn":"28.88\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"192.41","rise":"11.37%","time":"12\/27","volumn":"48.05\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"192.84","rise":"11.62%","time":"12\/28","volumn":"34.01\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"191.79","rise":"11.01%","time":"12\/29","volumn":"42.62\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"184.90","rise":"7.02%","time":"01\/02","volumn":"82.36\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"183.51","rise":"6.22%","time":"01\/03","volumn":"58.33\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"181.17","rise":"4.86%","time":"01\/04","volumn":"71.92\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"180.44","rise":"4.44%","time":"01\/05","volumn":"62.30\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"184.82","rise":"6.97%","time":"01\/08","volumn":"59.09\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"184.40","rise":"6.73%","time":"01\/09","volumn":"42.79\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"185.45","rise":"7.34%","time":"01\/10","volumn":"46.72\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"184.85","rise":"6.99%","time":"01\/11","volumn":"49.07\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"185.18","rise":"7.18%","time":"01\/12","volumn":"40.43\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"182.89","rise":"5.86%","time":"01\/16","volumn":"65.56\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"181.94","rise":"5.31%","time":"01\/17","volumn":"47.27\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"187.89","rise":"8.75%","time":"01\/18","volumn":"77.88\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"190.82","rise":"10.45%","time":"01\/19","volumn":"68.74\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"193.15","rise":"11.80%","time":"01\/22","volumn":"60.10\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"194.44","rise":"12.54%","time":"01\/23","volumn":"42.30\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"193.76","rise":"12.15%","time":"01\/24","volumn":"53.57\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"193.43","rise":"11.96%","time":"01\/25","volumn":"54.73\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"191.68","rise":"10.95%","time":"01\/26","volumn":"44.54\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"190.99","rise":"10.55%","time":"01\/29","volumn":"47.03\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"187.30","rise":"8.41%","time":"01\/30","volumn":"55.68\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"183.66","rise":"6.30%","time":"01\/31","volumn":"55.39\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"186.12","rise":"7.73%","time":"02\/01","volumn":"63.60\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"185.11","rise":"7.14%","time":"02\/02","volumn":"102.47\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"186.94","rise":"8.20%","time":"02\/05","volumn":"69.57\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"188.56","rise":"9.14%","time":"02\/06","volumn":"43.29\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"188.67","rise":"9.20%","time":"02\/07","volumn":"53.40\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"187.58","rise":"8.57%","time":"02\/08","volumn":"40.92\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"188.35","rise":"9.02%","time":"02\/09","volumn":"45.10\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"186.65","rise":"8.03%","time":"02\/12","volumn":"41.73\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"184.54","rise":"6.81%","time":"02\/13","volumn":"56.46\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"183.65","rise":"6.30%","time":"02\/14","volumn":"54.52\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"183.36","rise":"6.13%","time":"02\/15","volumn":"65.27\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"181.81","rise":"5.23%","time":"02\/16","volumn":"49.69\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"181.06","rise":"4.80%","time":"02\/20","volumn":"53.60\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"181.82","rise":"5.24%","time":"02\/21","volumn":"37.34\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"183.87","rise":"6.42%","time":"02\/22","volumn":"51.77\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"182.02","rise":"5.35%","time":"02\/23","volumn":"45.05\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"180.66","rise":"4.57%","time":"02\/26","volumn":"40.81\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"182.13","rise":"5.42%","time":"02\/27","volumn":"54.21\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"180.92","rise":"4.72%","time":"02\/28","volumn":"48.89\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"180.25","rise":"4.33%","time":"02\/29","volumn":"136.57\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"179.16","rise":"3.70%","time":"03\/01","volumn":"73.46\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"174.60","rise":"1.06%","time":"03\/04","volumn":"81.39\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"169.62","rise":"-1.82%","time":"03\/05","volumn":"94.93\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"168.62","rise":"-2.40%","time":"03\/06","volumn":"68.42\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"168.50","rise":"-2.47%","time":"03\/07","volumn":"71.40\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"170.23","rise":"-1.47%","time":"03\/08","volumn":"76.11\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"172.25","rise":"-0.30%","time":"03\/11","volumn":"60.10\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"172.73","rise":"-0.02%","time":"03\/12","volumn":"59.78\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"170.63","rise":"-1.24%","time":"03\/13","volumn":"52.46\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"172.50","rise":"-0.16%","time":"03\/14","volumn":"72.86\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"172.12","rise":"-0.38%","time":"03\/15","volumn":"121.69\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"173.22","rise":"0.26%","time":"03\/18","volumn":"75.57\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"175.58","rise":"1.63%","time":"03\/19","volumn":"55.22\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"178.17","rise":"3.13%","time":"03\/20","volumn":"53.42\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"170.87","rise":"-1.10%","time":"03\/21","volumn":"106.18\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"171.78","rise":"-0.57%","time":"03\/22","volumn":"71.16\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"170.35","rise":"-1.40%","time":"03\/25","volumn":"54.29\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"169.21","rise":"-2.06%","time":"03\/26","volumn":"57.39\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"172.81","rise":"0.02%","time":"03\/27","volumn":"60.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.98","rise":"-1.04%","time":"03\/28","volumn":"65.67\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"169.53","rise":"-1.88%","time":"04\/01","volumn":"46.24\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"168.34","rise":"-2.56%","time":"04\/02","volumn":"49.33\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"169.15","rise":"-2.10%","time":"04\/03","volumn":"47.69\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"168.32","rise":"-2.58%","time":"04\/04","volumn":"53.70\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"169.08","rise":"-2.14%","time":"04\/05","volumn":"42.10\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"167.95","rise":"-2.79%","time":"04\/08","volumn":"37.43\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"169.17","rise":"-2.08%","time":"04\/09","volumn":"42.45\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"167.28","rise":"-3.18%","time":"04\/10","volumn":"49.71\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"174.54","rise":"1.02%","time":"04\/11","volumn":"91.07\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"176.05","rise":"1.90%","time":"04\/12","volumn":"101.67\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"172.19","rise":"-0.34%","time":"04\/15","volumn":"73.53\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"168.88","rise":"-2.25%","time":"04\/16","volumn":"73.71\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"167.50","rise":"-3.05%","time":"04\/17","volumn":"50.90\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"166.54","rise":"-3.61%","time":"04\/18","volumn":"43.12\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"164.50","rise":"-4.79%","time":"04\/19","volumn":"68.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"165.34","rise":"-4.30%","time":"04\/22","volumn":"48.12\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.40","rise":"-3.69%","time":"04\/23","volumn":"49.54\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.52","rise":"-2.46%","time":"04\/24","volumn":"48.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.39","rise":"-1.96%","time":"04\/25","volumn":"50.56\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"168.80","rise":"-2.30%","time":"04\/26","volumn":"44.84\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"173.00","rise":"0.13%","time":"04\/29","volumn":"68.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"169.83","rise":"-1.70%","time":"04\/30","volumn":"65.93\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"168.80","rise":"-2.30%","time":"05\/01","volumn":"50.38\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.53","rise":"-0.14%","time":"05\/02","volumn":"94.21\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"182.88","rise":"5.85%","time":"05\/03","volumn":"163.22\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"181.21","rise":"4.89%","time":"05\/06","volumn":"78.57\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.90","rise":"5.28%","time":"05\/07","volumn":"77.31\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.24","rise":"5.48%","time":"05\/08","volumn":"45.06\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"184.07","rise":"6.54%","time":"05\/09","volumn":"48.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.80","rise":"5.81%","time":"05\/10","volumn":"50.76\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.03","rise":"7.67%","time":"05\/13","volumn":"72.04\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.18","rise":"8.34%","time":"05\/14","volumn":"52.39\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.47","rise":"9.67%","time":"05\/15","volumn":"70.40\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.59","rise":"9.74%","time":"05\/16","volumn":"52.85\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.62","rise":"9.75%","time":"05\/17","volumn":"41.28\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"190.79","rise":"10.43%","time":"05\/20","volumn":"44.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.10","rise":"11.19%","time":"05\/21","volumn":"42.31\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"190.65","rise":"10.35%","time":"05\/22","volumn":"34.65\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"186.63","rise":"8.02%","time":"05\/23","volumn":"51.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.73","rise":"9.82%","time":"05\/24","volumn":"36.33\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"189.74","rise":"9.82%","time":"05\/28","volumn":"52.28\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"190.04","rise":"10.00%","time":"05\/29","volumn":"53.07\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.04","rise":"10.57%","time":"05\/30","volumn":"49.95\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"192.00","rise":"11.13%","time":"05\/31","volumn":"75.16\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"193.78","rise":"12.16%","time":"06\/03","volumn":"50.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"194.10","rise":"12.35%","time":"06\/04","volumn":"47.47\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"195.62","rise":"13.23%","time":"06\/05","volumn":"54.16\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"194.23","rise":"12.42%","time":"06\/06","volumn":"41.18\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.64","rise":"13.82%","time":"06\/07","volumn":"53.10\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"192.87","rise":"11.63%","time":"06\/10","volumn":"97.26\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"206.90","rise":"19.75%","time":"06\/11","volumn":"172.37\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"212.82","rise":"23.18%","time":"06\/12","volumn":"198.13\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"213.99","rise":"23.86%","time":"06\/13","volumn":"97.86\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"212.24","rise":"22.85%","time":"06\/14","volumn":"70.12\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"216.42","rise":"25.26%","time":"06\/17","volumn":"93.73\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"214.04","rise":"23.89%","time":"06\/18","volumn":"79.94\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"209.43","rise":"21.22%","time":"06\/20","volumn":"86.17\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"207.24","rise":"19.95%","time":"06\/21","volumn":"246.42\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"207.89","rise":"20.33%","time":"06\/24","volumn":"80.73\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.82","rise":"20.87%","time":"06\/25","volumn":"56.71\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"213.00","rise":"23.29%","time":"06\/26","volumn":"66.21\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"213.85","rise":"23.78%","time":"06\/27","volumn":"49.77\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"210.37","rise":"21.76%","time":"06\/28","volumn":"82.54\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"216.50","rise":"25.31%","time":"07\/01","volumn":"60.40\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"220.02","rise":"27.35%","time":"07\/02","volumn":"58.05\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"221.30","rise":"28.09%","time":"07\/03","volumn":"37.37\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"226.09","rise":"30.86%","time":"07\/05","volumn":"60.41\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"227.57","rise":"31.72%","time":"07\/08","volumn":"59.09\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"228.43","rise":"32.22%","time":"07\/09","volumn":"48.17\u4e07"},{"date":"2024\/07\/10 \u661f\u671f\u4e09","price":"232.73","rise":"34.71%","time":"07\/10","volumn":"62.63\u4e07"},{"date":"2024\/07\/11 \u661f\u671f\u56db","price":"227.32","rise":"31.57%","time":"07\/11","volumn":"64.71\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"230.29","rise":"33.29%","time":"07\/12","volumn":"53.05\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"234.15","rise":"35.53%","time":"07\/15","volumn":"62.63\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"234.57","rise":"35.77%","time":"07\/16","volumn":"43.23\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"228.63","rise":"32.33%","time":"07\/17","volumn":"57.35\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"223.93","rise":"29.61%","time":"07\/18","volumn":"66.03\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"224.06","rise":"29.69%","time":"07\/19","volumn":"49.15\u4e07"},{"date":"2024\/07\/22 \u661f\u671f\u4e00","price":"223.71","rise":"29.48%","time":"07\/22","volumn":"48.20\u4e07"},{"date":"2024\/07\/23 \u661f\u671f\u4e8c","price":"224.76","rise":"30.09%","time":"07\/23","volumn":"39.96\u4e07"},{"date":"2024\/07\/24 \u661f\u671f\u4e09","price":"218.29","rise":"26.35%","time":"07\/24","volumn":"61.78\u4e07"},{"date":"2024\/07\/25 \u661f\u671f\u56db","price":"217.24","rise":"25.74%","time":"07\/25","volumn":"51.39\u4e07"},{"date":"2024\/07\/26 \u661f\u671f\u4e94","price":"217.71","rise":"26.01%","time":"07\/26","volumn":"41.60\u4e07"},{"date":"2024\/07\/29 \u661f\u671f\u4e00","price":"217.99","rise":"26.17%","time":"07\/29","volumn":"36.31\u4e07"},{"date":"2024\/07\/30 \u661f\u671f\u4e8c","price":"218.55","rise":"26.50%","time":"07\/30","volumn":"41.64\u4e07"},{"date":"2024\/07\/31 \u661f\u671f\u4e09","price":"221.83","rise":"28.40%","time":"07\/31","volumn":"50.04\u4e07"},{"date":"2024\/08\/01 \u661f\u671f\u56db","price":"218.11","rise":"26.24%","time":"08\/01","volumn":"62.50\u4e07"},{"date":"2024\/08\/02 \u661f\u671f\u4e94","price":"219.61","rise":"27.11%","time":"08\/02","volumn":"105.57\u4e07"},{"date":"2024\/08\/05 \u661f\u671f\u4e00","price":"209.02","rise":"20.98%","time":"08\/05","volumn":"119.55\u4e07"},{"date":"2024\/08\/06 \u661f\u671f\u4e8c","price":"206.98","rise":"19.80%","time":"08\/06","volumn":"69.66\u4e07"},{"date":"2024\/08\/07 \u661f\u671f\u4e09","price":"209.57","rise":"21.30%","time":"08\/07","volumn":"63.52\u4e07"},{"date":"2024\/08\/08 \u661f\u671f\u56db","price":"213.06","rise":"23.32%","time":"08\/08","volumn":"47.16\u4e07"},{"date":"2024\/08\/09 \u661f\u671f\u4e94","price":"215.99","rise":"25.02%","time":"08\/09","volumn":"42.20\u4e07"},{"date":"2024\/08\/12 \u661f\u671f\u4e00","price":"217.53","rise":"25.91%","time":"08\/12","volumn":"38.03\u4e07"},{"date":"2024\/08\/13 \u661f\u671f\u4e8c","price":"221.27","rise":"28.07%","time":"08\/13","volumn":"44.16\u4e07"},{"date":"2024\/08\/14 \u661f\u671f\u4e09","price":"221.72","rise":"28.33%","time":"08\/14","volumn":"41.96\u4e07"},{"date":"2024\/08\/15 \u661f\u671f\u56db","price":"224.72","rise":"30.07%","time":"08\/15","volumn":"46.41\u4e07"},{"date":"2024\/08\/16 \u661f\u671f\u4e94","price":"226.05","rise":"30.84%","time":"08\/16","volumn":"44.34\u4e07"},{"date":"2024\/08\/19 \u661f\u671f\u4e00","price":"225.89","rise":"30.75%","time":"08\/19","volumn":"40.69\u4e07"},{"date":"2024\/08\/20 \u661f\u671f\u4e8c","price":"226.51","rise":"31.10%","time":"08\/20","volumn":"30.30\u4e07"},{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"226.40","rise":"31.04%","time":"08\/21","volumn":"34.77\u4e07"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"224.53","rise":"29.96%","time":"08\/22","volumn":"43.70\u4e07"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"226.84","rise":"31.30%","time":"08\/23","volumn":"38.68\u4e07"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"227.18","rise":"31.49%","time":"08\/26","volumn":"30.60\u4e07"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"228.03","rise":"31.98%","time":"08\/27","volumn":"35.93\u4e07"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"226.49","rise":"31.09%","time":"08\/28","volumn":"38.05\u4e07"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"229.79","rise":"33.00%","time":"08\/29","volumn":"51.91\u4e07"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"229.00","rise":"32.55%","time":"08\/30","volumn":"52.99\u4e07"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"222.77","rise":"28.94%","time":"09\/03","volumn":"50.10\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"220.85","rise":"27.83%","time":"09\/04","volumn":"43.84\u4e07"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"222.38","rise":"28.71%","time":"09\/05","volumn":"34.15\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"220.82","rise":"27.81%","time":"09\/06","volumn":"48.42\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"220.91","rise":"27.86%","time":"09\/09","volumn":"67.18\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"220.11","rise":"27.40%","time":"09\/10","volumn":"51.59\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"222.66","rise":"28.88%","time":"09\/11","volumn":"44.59\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"222.77","rise":"28.94%","time":"09\/12","volumn":"37.50\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"222.50","rise":"28.78%","time":"09\/13","volumn":"36.77\u4e07"}],"points":"240"}}
为你推荐
实时热点3分钟前更新
- 意见反馈
- 页面反馈