通用磨坊_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐美国通用百威官网哈根达斯卓诗尼宠物食品品牌排行榜汉高通用磨坊旗下品牌阿斯麦乖宝宠物食品集团通用磨坊官网招聘

通用磨坊

成立时间：1866年
经营范围：食品制作
简介：通用磨坊(General Mills，NYSE:GIS)是一家世界财富500强企业，主要从事食品制作业务，为世界第六大食品公...

360百科

通用磨坊(GIS)股票股价股价行情财报数据报告

BNP Paribas将通用磨坊(General Mills)的评级从“增持”下调至“中性”,并给出目标价72美元。该行指出,经过十多年的持续增长,该公司的市场份额正在下降。#通用磨坊#$通...

雪球

通用磨坊(GIS)股票价格行情走势图东方财富网

提供通用磨坊(GIS)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及通用磨坊(GIS)的资讯、公司公告、研究报告、行业研报、F10资料、行业资讯、资金流分析、阶段...

东方财富网行情中心

通用磨坊

以下城市有相关地点，请选择：

南京市(6) 上海市(5) 天津市(3) 广州市(2) 苏州市(4) 北京市(2)

为你推荐

360地图查看更多

通用磨坊_最新资讯

资讯聚合

通用磨坊有限公司68.99(-2.23%) 美股新浪财经新浪网

新浪财经-美股频道为您提供通用磨坊有限公司(GIS)股票股价,股票实时行情,新闻,财报,美股实时交易数据,研究报告,评级,财务指标分析等与通用磨坊有限公司(GIS)股票相关的...

手机新浪网

中国食品企业出海指南(美国篇)|玛氏|通用磨坊网易订阅

7.通用磨坊:通用磨坊成立于1866年,主营食品制作业务。旗下有哈根达斯、湾仔码头等品牌,2023年通用磨坊营收为201亿美元。 8.好时:好时成立于18...

网易 5月25日

通用磨坊[GIS]美股_九方智投

66.68 -1.62 (-2.37%)

2024-05-29 04:00:08 (北京时间)

{"amount":"4.13\u4ebf","changeAmount":"-1.62","close":"68.30","currentPrice":"66.68","currenttime":"2024-05-29 04:00:08","e":{"@attributes":{"datetime":"2024-05-29 04:00:08","e1":"66.68","e2":"-1.62","e3":"(-2.37%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/21","05\/22","05\/23","05\/24","05\/25"]},"cy":{"o":["71.51","70.71","69.90","69.09","68.29"]},"cyrate":{"o":["0.26%","-0.87%","-2.00%","-3.13%","-4.26%"]},"p":[{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"71.33","rise":"0","time":"02:35","volumn":"104.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"71.34","rise":"0.03%","time":"02:40","volumn":"156.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"71.35","rise":"0.04%","time":"02:45","volumn":"151.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"71.38","rise":"0.07%","time":"02:50","volumn":"217.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"71.31","rise":"-0.02%","time":"02:55","volumn":"135.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"71.31","rise":"-0.01%","time":"03:00","volumn":"189.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"71.28","rise":"-0.06%","time":"03:05","volumn":"148.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"71.34","rise":"0.03%","time":"03:10","volumn":"326.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"71.33","rise":"0.01%","time":"03:15","volumn":"358.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"71.41","rise":"0.12%","time":"03:20","volumn":"237.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"71.36","rise":"0.06%","time":"03:25","volumn":"208.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"71.32","rise":"-0.01%","time":"03:30","volumn":"234.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"71.20","rise":"-0.18%","time":"03:35","volumn":"347.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"71.24","rise":"-0.12%","time":"03:40","volumn":"223.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"71.27","rise":"-0.08%","time":"03:45","volumn":"368.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"71.23","rise":"-0.13%","time":"03:50","volumn":"380.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"71.38","rise":"0.07%","time":"03:55","volumn":"769.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"71.43","rise":"0.15%","time":"04:00","volumn":"7298.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"71.33","rise":"0.01%","time":"21:35","volumn":"407.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"71.34","rise":"0.02%","time":"21:40","volumn":"155.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"71.31","rise":"-0.02%","time":"21:45","volumn":"123.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"71.33","rise":"0.00%","time":"21:50","volumn":"202.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"71.29","rise":"-0.05%","time":"21:55","volumn":"220.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"71.44","rise":"0.17%","time":"22:00","volumn":"167.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"71.51","rise":"0.26%","time":"22:05","volumn":"172.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"71.42","rise":"0.13%","time":"22:10","volumn":"267.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"71.34","rise":"0.02%","time":"22:15","volumn":"134.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"71.21","rise":"-0.16%","time":"22:20","volumn":"101.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"71.05","rise":"-0.38%","time":"22:25","volumn":"134.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"70.96","rise":"-0.51%","time":"22:30","volumn":"131.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"70.72","rise":"-0.85%","time":"22:35","volumn":"153.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"70.82","rise":"-0.71%","time":"22:40","volumn":"338.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"70.76","rise":"-0.79%","time":"22:45","volumn":"245.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"70.79","rise":"-0.75%","time":"22:50","volumn":"499.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"70.65","rise":"-0.95%","time":"22:55","volumn":"162.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"70.63","rise":"-0.97%","time":"23:00","volumn":"147.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"70.54","rise":"-1.10%","time":"23:05","volumn":"133.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"70.68","rise":"-0.90%","time":"23:10","volumn":"203.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"70.78","rise":"-0.77%","time":"23:15","volumn":"113.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"70.91","rise":"-0.58%","time":"23:20","volumn":"225.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"70.90","rise":"-0.59%","time":"23:25","volumn":"130.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"70.91","rise":"-0.58%","time":"23:30","volumn":"94.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"71.03","rise":"-0.41%","time":"23:35","volumn":"232.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"71.01","rise":"-0.44%","time":"23:40","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"70.99","rise":"-0.48%","time":"23:45","volumn":"101.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"70.89","rise":"-0.62%","time":"23:50","volumn":"335.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"70.88","rise":"-0.62%","time":"23:55","volumn":"121.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.80","rise":"-0.73%","time":"00:00","volumn":"202.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.75","rise":"-0.81%","time":"00:05","volumn":"84.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.65","rise":"-0.95%","time":"00:10","volumn":"108.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.61","rise":"-1.00%","time":"00:15","volumn":"92.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.57","rise":"-1.06%","time":"00:20","volumn":"181.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.61","rise":"-1.00%","time":"00:25","volumn":"89.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.64","rise":"-0.97%","time":"00:30","volumn":"122.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.73","rise":"-0.83%","time":"00:35","volumn":"165.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.72","rise":"-0.85%","time":"00:40","volumn":"108.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.71","rise":"-0.86%","time":"00:45","volumn":"143.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.79","rise":"-0.75%","time":"00:50","volumn":"143.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.80","rise":"-0.74%","time":"00:55","volumn":"166.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.83","rise":"-0.69%","time":"01:00","volumn":"161.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.79","rise":"-0.75%","time":"01:05","volumn":"96.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.77","rise":"-0.79%","time":"01:10","volumn":"209.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.81","rise":"-0.73%","time":"01:15","volumn":"190.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.78","rise":"-0.76%","time":"01:20","volumn":"192.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.75","rise":"-0.80%","time":"01:25","volumn":"87.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.76","rise":"-0.79%","time":"01:30","volumn":"66.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.78","rise":"-0.76%","time":"01:35","volumn":"515.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.78","rise":"-0.76%","time":"01:40","volumn":"137.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.83","rise":"-0.69%","time":"01:45","volumn":"110.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.80","rise":"-0.74%","time":"01:50","volumn":"72.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.70","rise":"-0.88%","time":"01:55","volumn":"231.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.66","rise":"-0.93%","time":"02:00","volumn":"154.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.67","rise":"-0.92%","time":"02:05","volumn":"95.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.67","rise":"-0.92%","time":"02:10","volumn":"129.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.67","rise":"-0.92%","time":"02:15","volumn":"157.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.61","rise":"-1.00%","time":"02:20","volumn":"180.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.61","rise":"-1.00%","time":"02:25","volumn":"217.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.64","rise":"-0.96%","time":"02:30","volumn":"123.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.63","rise":"-0.97%","time":"02:35","volumn":"153.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.59","rise":"-1.03%","time":"02:40","volumn":"142.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.53","rise":"-1.11%","time":"02:45","volumn":"170.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.56","rise":"-1.08%","time":"02:50","volumn":"175.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.56","rise":"-1.07%","time":"02:55","volumn":"130.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.61","rise":"-1.01%","time":"03:00","volumn":"142.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.55","rise":"-1.09%","time":"03:05","volumn":"193.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.52","rise":"-1.13%","time":"03:10","volumn":"882.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.52","rise":"-1.13%","time":"03:15","volumn":"329.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.61","rise":"-1.00%","time":"03:20","volumn":"215.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.68","rise":"-0.90%","time":"03:25","volumn":"302.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.69","rise":"-0.90%","time":"03:30","volumn":"256.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.69","rise":"-0.90%","time":"03:35","volumn":"302.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.66","rise":"-0.94%","time":"03:40","volumn":"414.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.58","rise":"-1.04%","time":"03:45","volumn":"388.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.52","rise":"-1.14%","time":"03:50","volumn":"783.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.56","rise":"-1.08%","time":"03:55","volumn":"1281.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.63","rise":"-0.97%","time":"04:00","volumn":"8804.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.36","rise":"-1.35%","time":"21:35","volumn":"518.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.35","rise":"-1.36%","time":"21:40","volumn":"156.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.30","rise":"-1.44%","time":"21:45","volumn":"226.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.22","rise":"-1.55%","time":"21:50","volumn":"180.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.25","rise":"-1.51%","time":"21:55","volumn":"181.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.29","rise":"-1.45%","time":"22:00","volumn":"201.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.40","rise":"-1.30%","time":"22:05","volumn":"196.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.14","rise":"-1.66%","time":"22:10","volumn":"214.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.17","rise":"-1.62%","time":"22:15","volumn":"118.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.18","rise":"-1.61%","time":"22:20","volumn":"108.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.10","rise":"-1.72%","time":"22:25","volumn":"135.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.25","rise":"-1.51%","time":"22:30","volumn":"265.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.16","rise":"-1.63%","time":"22:35","volumn":"261.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.04","rise":"-1.80%","time":"22:40","volumn":"298.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.00","rise":"-1.86%","time":"22:45","volumn":"234.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"69.99","rise":"-1.87%","time":"22:50","volumn":"263.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.08","rise":"-1.74%","time":"22:55","volumn":"145.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.15","rise":"-1.65%","time":"23:00","volumn":"381.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.09","rise":"-1.73%","time":"23:05","volumn":"149.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.05","rise":"-1.79%","time":"23:10","volumn":"239.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.07","rise":"-1.76%","time":"23:15","volumn":"120.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.12","rise":"-1.69%","time":"23:20","volumn":"132.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.04","rise":"-1.80%","time":"23:25","volumn":"128.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"69.98","rise":"-1.89%","time":"23:30","volumn":"126.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"69.96","rise":"-1.91%","time":"23:35","volumn":"170.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"69.90","rise":"-2.00%","time":"23:40","volumn":"136.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"69.97","rise":"-1.90%","time":"23:45","volumn":"134.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.02","rise":"-1.83%","time":"23:50","volumn":"129.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"69.99","rise":"-1.87%","time":"23:55","volumn":"142.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"69.95","rise":"-1.92%","time":"00:00","volumn":"118.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"69.92","rise":"-1.97%","time":"00:05","volumn":"290.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"69.88","rise":"-2.03%","time":"00:10","volumn":"455.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"69.86","rise":"-2.05%","time":"00:15","volumn":"191.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"69.83","rise":"-2.10%","time":"00:20","volumn":"84.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"69.87","rise":"-2.04%","time":"00:25","volumn":"91.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"69.86","rise":"-2.05%","time":"00:30","volumn":"90.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"69.75","rise":"-2.21%","time":"00:35","volumn":"191.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"69.68","rise":"-2.31%","time":"00:40","volumn":"107.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"69.75","rise":"-2.21%","time":"00:45","volumn":"170.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"69.88","rise":"-2.03%","time":"00:50","volumn":"113.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"69.87","rise":"-2.04%","time":"00:55","volumn":"114.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"69.93","rise":"-1.96%","time":"01:00","volumn":"131.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"70.05","rise":"-1.79%","time":"01:05","volumn":"83.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"70.13","rise":"-1.68%","time":"01:10","volumn":"74.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"70.17","rise":"-1.61%","time":"01:15","volumn":"120.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"70.16","rise":"-1.64%","time":"01:20","volumn":"79.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"70.18","rise":"-1.61%","time":"01:25","volumn":"117.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"70.22","rise":"-1.55%","time":"01:30","volumn":"78.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"70.16","rise":"-1.63%","time":"01:35","volumn":"242.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"70.13","rise":"-1.67%","time":"01:40","volumn":"127.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"70.19","rise":"-1.59%","time":"01:45","volumn":"77.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"70.21","rise":"-1.56%","time":"01:50","volumn":"88.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"70.25","rise":"-1.51%","time":"01:55","volumn":"99.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"70.23","rise":"-1.54%","time":"02:00","volumn":"117.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"70.19","rise":"-1.60%","time":"02:05","volumn":"85.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"70.22","rise":"-1.55%","time":"02:10","volumn":"61.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"70.27","rise":"-1.48%","time":"02:15","volumn":"109.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"70.28","rise":"-1.47%","time":"02:20","volumn":"175.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"70.26","rise":"-1.49%","time":"02:25","volumn":"114.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"70.22","rise":"-1.55%","time":"02:30","volumn":"92.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"70.30","rise":"-1.44%","time":"02:35","volumn":"147.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"70.28","rise":"-1.47%","time":"02:40","volumn":"72.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"70.20","rise":"-1.57%","time":"02:45","volumn":"106.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"70.26","rise":"-1.49%","time":"02:50","volumn":"102.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"70.33","rise":"-1.40%","time":"02:55","volumn":"124.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"70.42","rise":"-1.26%","time":"03:00","volumn":"151.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"70.37","rise":"-1.34%","time":"03:05","volumn":"126.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"70.42","rise":"-1.27%","time":"03:10","volumn":"138.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"70.43","rise":"-1.25%","time":"03:15","volumn":"163.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"70.42","rise":"-1.27%","time":"03:20","volumn":"187.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"70.43","rise":"-1.25%","time":"03:25","volumn":"144.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"70.38","rise":"-1.33%","time":"03:30","volumn":"173.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"70.35","rise":"-1.37%","time":"03:35","volumn":"338.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"70.34","rise":"-1.38%","time":"03:40","volumn":"263.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"70.25","rise":"-1.50%","time":"03:45","volumn":"334.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"70.25","rise":"-1.51%","time":"03:50","volumn":"370.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"70.17","rise":"-1.61%","time":"03:55","volumn":"870.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"70.35","rise":"-1.37%","time":"04:00","volumn":"2.05\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"69.31","rise":"-2.83%","time":"21:35","volumn":"600.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"69.30","rise":"-2.84%","time":"21:40","volumn":"544.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"69.55","rise":"-2.49%","time":"21:45","volumn":"191.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"69.64","rise":"-2.36%","time":"21:50","volumn":"207.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"69.85","rise":"-2.07%","time":"21:55","volumn":"205.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"69.80","rise":"-2.14%","time":"22:00","volumn":"143.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"69.70","rise":"-2.28%","time":"22:05","volumn":"312.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"69.64","rise":"-2.36%","time":"22:10","volumn":"165.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"69.63","rise":"-2.38%","time":"22:15","volumn":"161.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"69.44","rise":"-2.64%","time":"22:20","volumn":"199.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"69.51","rise":"-2.54%","time":"22:25","volumn":"360.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"69.62","rise":"-2.39%","time":"22:30","volumn":"156.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"69.55","rise":"-2.49%","time":"22:35","volumn":"175.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"69.64","rise":"-2.36%","time":"22:40","volumn":"236.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"69.66","rise":"-2.33%","time":"22:45","volumn":"161.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"69.60","rise":"-2.42%","time":"22:50","volumn":"232.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"69.58","rise":"-2.45%","time":"22:55","volumn":"137.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"69.59","rise":"-2.43%","time":"23:00","volumn":"341.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"69.68","rise":"-2.31%","time":"23:05","volumn":"136.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"69.56","rise":"-2.47%","time":"23:10","volumn":"164.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"69.60","rise":"-2.42%","time":"23:15","volumn":"180.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"69.57","rise":"-2.46%","time":"23:20","volumn":"138.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"69.44","rise":"-2.64%","time":"23:25","volumn":"238.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"69.37","rise":"-2.74%","time":"23:30","volumn":"133.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"69.26","rise":"-2.90%","time":"23:35","volumn":"163.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"69.28","rise":"-2.86%","time":"23:40","volumn":"188.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"69.33","rise":"-2.79%","time":"23:45","volumn":"204.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"69.36","rise":"-2.75%","time":"23:50","volumn":"85.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"69.33","rise":"-2.80%","time":"23:55","volumn":"156.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.32","rise":"-2.81%","time":"00:00","volumn":"156.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.31","rise":"-2.83%","time":"00:05","volumn":"131.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.30","rise":"-2.84%","time":"00:10","volumn":"192.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.31","rise":"-2.83%","time":"00:15","volumn":"94.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.25","rise":"-2.90%","time":"00:20","volumn":"236.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.23","rise":"-2.94%","time":"00:25","volumn":"137.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.25","rise":"-2.91%","time":"00:30","volumn":"181.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.30","rise":"-2.84%","time":"00:35","volumn":"136.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.36","rise":"-2.76%","time":"00:40","volumn":"89.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.31","rise":"-2.83%","time":"00:45","volumn":"86.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.27","rise":"-2.88%","time":"00:50","volumn":"151.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.22","rise":"-2.95%","time":"00:55","volumn":"273.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.18","rise":"-3.01%","time":"01:00","volumn":"123.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.18","rise":"-3.01%","time":"01:05","volumn":"73.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.16","rise":"-3.04%","time":"01:10","volumn":"99.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.17","rise":"-3.02%","time":"01:15","volumn":"90.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.19","rise":"-2.99%","time":"01:20","volumn":"176.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.17","rise":"-3.02%","time":"01:25","volumn":"118.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.15","rise":"-3.05%","time":"01:30","volumn":"98.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.08","rise":"-3.14%","time":"01:35","volumn":"102.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.12","rise":"-3.09%","time":"01:40","volumn":"194.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.24","rise":"-2.92%","time":"01:45","volumn":"232.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.17","rise":"-3.01%","time":"01:50","volumn":"165.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.11","rise":"-3.10%","time":"01:55","volumn":"163.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.08","rise":"-3.15%","time":"02:00","volumn":"158.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.98","rise":"-3.29%","time":"02:05","volumn":"191.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.98","rise":"-3.29%","time":"02:10","volumn":"152.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.10","rise":"-3.12%","time":"02:15","volumn":"189.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.08","rise":"-3.15%","time":"02:20","volumn":"221.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.05","rise":"-3.19%","time":"02:25","volumn":"480.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.97","rise":"-3.29%","time":"02:30","volumn":"1704.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.08","rise":"-3.15%","time":"02:35","volumn":"719.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.21","rise":"-2.97%","time":"02:40","volumn":"173.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.25","rise":"-2.91%","time":"02:45","volumn":"258.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.19","rise":"-2.99%","time":"02:50","volumn":"218.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.09","rise":"-3.14%","time":"02:55","volumn":"284.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.05","rise":"-3.20%","time":"03:00","volumn":"173.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.03","rise":"-3.22%","time":"03:05","volumn":"180.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.09","rise":"-3.13%","time":"03:10","volumn":"505.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.10","rise":"-3.12%","time":"03:15","volumn":"190.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.11","rise":"-3.11%","time":"03:20","volumn":"286.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.01","rise":"-3.25%","time":"03:25","volumn":"565.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.01","rise":"-3.25%","time":"03:30","volumn":"208.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.00","rise":"-3.27%","time":"03:35","volumn":"416.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.98","rise":"-3.29%","time":"03:40","volumn":"274.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.97","rise":"-3.30%","time":"03:45","volumn":"573.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.92","rise":"-3.38%","time":"03:50","volumn":"625.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.00","rise":"-3.25%","time":"03:55","volumn":"1296.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.09","rise":"-3.13%","time":"04:00","volumn":"1.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.17","rise":"-3.01%","time":"21:35","volumn":"455.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.33","rise":"-2.80%","time":"21:40","volumn":"90.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.24","rise":"-2.92%","time":"21:45","volumn":"130.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.34","rise":"-2.78%","time":"21:50","volumn":"108.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.27","rise":"-2.88%","time":"21:55","volumn":"209.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.20","rise":"-2.97%","time":"22:00","volumn":"441.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.13","rise":"-3.08%","time":"22:05","volumn":"251.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.15","rise":"-3.05%","time":"22:10","volumn":"210.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"69.09","rise":"-3.13%","time":"22:15","volumn":"176.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.89","rise":"-3.41%","time":"22:20","volumn":"185.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.85","rise":"-3.47%","time":"22:25","volumn":"171.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.84","rise":"-3.48%","time":"22:30","volumn":"241.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.81","rise":"-3.53%","time":"22:35","volumn":"830.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.69","rise":"-3.70%","time":"22:40","volumn":"263.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.60","rise":"-3.82%","time":"22:45","volumn":"698.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.57","rise":"-3.86%","time":"22:50","volumn":"267.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.69","rise":"-3.69%","time":"22:55","volumn":"274.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.72","rise":"-3.65%","time":"23:00","volumn":"320.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.84","rise":"-3.48%","time":"23:05","volumn":"182.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.86","rise":"-3.46%","time":"23:10","volumn":"149.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.87","rise":"-3.44%","time":"23:15","volumn":"199.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.79","rise":"-3.55%","time":"23:20","volumn":"268.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.70","rise":"-3.68%","time":"23:25","volumn":"186.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.69","rise":"-3.69%","time":"23:30","volumn":"198.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.79","rise":"-3.55%","time":"23:35","volumn":"164.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.74","rise":"-3.62%","time":"23:40","volumn":"226.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.70","rise":"-3.68%","time":"23:45","volumn":"158.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.67","rise":"-3.72%","time":"23:50","volumn":"155.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.64","rise":"-3.77%","time":"23:55","volumn":"155.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"68.70","rise":"-3.68%","time":"00:00","volumn":"148.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"68.69","rise":"-3.69%","time":"00:05","volumn":"101.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"68.75","rise":"-3.61%","time":"00:10","volumn":"183.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"68.72","rise":"-3.65%","time":"00:15","volumn":"89.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"68.68","rise":"-3.71%","time":"00:20","volumn":"161.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"68.67","rise":"-3.72%","time":"00:25","volumn":"90.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"68.65","rise":"-3.75%","time":"00:30","volumn":"124.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"68.61","rise":"-3.81%","time":"00:35","volumn":"150.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"68.63","rise":"-3.78%","time":"00:40","volumn":"165.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"68.60","rise":"-3.82%","time":"00:45","volumn":"125.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"68.62","rise":"-3.79%","time":"00:50","volumn":"121.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"68.63","rise":"-3.78%","time":"00:55","volumn":"113.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"68.64","rise":"-3.77%","time":"01:00","volumn":"156.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"68.67","rise":"-3.72%","time":"01:05","volumn":"184.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"68.67","rise":"-3.72%","time":"01:10","volumn":"243.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"68.75","rise":"-3.61%","time":"01:15","volumn":"202.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"68.78","rise":"-3.57%","time":"01:20","volumn":"222.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"68.71","rise":"-3.67%","time":"01:25","volumn":"260.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"68.63","rise":"-3.78%","time":"01:30","volumn":"250.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"68.56","rise":"-3.88%","time":"01:35","volumn":"346.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"68.61","rise":"-3.81%","time":"01:40","volumn":"366.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"68.61","rise":"-3.81%","time":"01:45","volumn":"157.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"68.63","rise":"-3.78%","time":"01:50","volumn":"247.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"68.62","rise":"-3.79%","time":"01:55","volumn":"197.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"68.56","rise":"-3.88%","time":"02:00","volumn":"226.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"68.61","rise":"-3.81%","time":"02:05","volumn":"181.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"68.63","rise":"-3.78%","time":"02:10","volumn":"179.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"68.56","rise":"-3.88%","time":"02:15","volumn":"222.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"68.50","rise":"-3.95%","time":"02:20","volumn":"224.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"68.42","rise":"-4.07%","time":"02:25","volumn":"325.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"68.43","rise":"-4.06%","time":"02:30","volumn":"219.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"68.46","rise":"-4.02%","time":"02:35","volumn":"213.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"68.53","rise":"-3.93%","time":"02:40","volumn":"238.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"68.52","rise":"-3.93%","time":"02:45","volumn":"369.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"68.54","rise":"-3.90%","time":"02:50","volumn":"269.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"68.44","rise":"-4.04%","time":"02:55","volumn":"267.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"68.41","rise":"-4.09%","time":"03:00","volumn":"343.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"68.39","rise":"-4.12%","time":"03:05","volumn":"282.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"68.39","rise":"-4.11%","time":"03:10","volumn":"354.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"68.42","rise":"-4.07%","time":"03:15","volumn":"290.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"68.39","rise":"-4.11%","time":"03:20","volumn":"544.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"68.35","rise":"-4.18%","time":"03:25","volumn":"680.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"68.34","rise":"-4.19%","time":"03:30","volumn":"547.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"68.36","rise":"-4.16%","time":"03:35","volumn":"846.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"68.37","rise":"-4.14%","time":"03:40","volumn":"533.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"68.33","rise":"-4.20%","time":"03:45","volumn":"482.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"68.29","rise":"-4.26%","time":"03:50","volumn":"942.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"68.34","rise":"-4.18%","time":"03:55","volumn":"1334.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"68.30","rise":"-4.24%","time":"04:00","volumn":"1.01\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"388.63","ratio":"-0.51%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"529.89","ratio":"0.08%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"459.68","ratio":"0.38%"}],"marketCapitalization":"376.44\u4ebf","maxPrice":"67.99","minPrice":"66.13","monthlyTendency":{"cx":{"o":["2024\/04\/29","2024\/05\/24"]},"cy":{"o":["71.43","70.65","69.87","69.08","68.30"]},"cyrate":{"o":["1.71%","0.59%","-0.52%","-1.63%","-2.75%"]},"p":[{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"70.23","rise":"0","time":"04\/29","volumn":"4.18\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"70.46","rise":"0.33%","time":"04\/30","volumn":"3.12\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"69.99","rise":"-0.34%","time":"05\/01","volumn":"3.40\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"70.65","rise":"0.60%","time":"05\/02","volumn":"3.07\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.91","rise":"-0.46%","time":"05\/03","volumn":"3.44\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.14","rise":"-1.55%","time":"05\/06","volumn":"3.60\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.91","rise":"-0.46%","time":"05\/07","volumn":"2.45\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.53","rise":"-1.00%","time":"05\/08","volumn":"2.49\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.26","rise":"0.04%","time":"05\/09","volumn":"2.40\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.70","rise":"0.67%","time":"05\/10","volumn":"2.40\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"70.64","rise":"0.58%","time":"05\/13","volumn":"2.90\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.85","rise":"0.88%","time":"05\/14","volumn":"3.24\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"69.83","rise":"-0.57%","time":"05\/15","volumn":"3.85\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"71.40","rise":"1.67%","time":"05\/16","volumn":"2.48\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"71.24","rise":"1.44%","time":"05\/17","volumn":"2.75\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"71.43","rise":"1.71%","time":"05\/20","volumn":"2.28\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"70.63","rise":"0.57%","time":"05\/21","volumn":"2.54\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.35","rise":"0.17%","time":"05\/22","volumn":"3.41\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"69.09","rise":"-1.62%","time":"05\/23","volumn":"3.08\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.30","rise":"-2.75%","time":"05\/24","volumn":"3.20\u4e07"}],"points":"20"},"open":"67.78","priceChangeRatio":"-2.37%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u901a\u7528\u78e8\u574a","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["67.67","67.29","66.91","66.54","66.16"]},"cyrate":{"o":["-0.92%","-1.48%","-2.03%","-2.58%","-3.13%"]},"p":[{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.67","rise":"-0.92%","time":"21:31","volumn":"1018.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.52","rise":"-1.14%","time":"21:32","volumn":"1181.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.41","rise":"-1.30%","time":"21:33","volumn":"1476.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.08","rise":"-1.79%","time":"21:34","volumn":"1709.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.16","rise":"-1.67%","time":"21:35","volumn":"1971.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.19","rise":"-1.63%","time":"21:36","volumn":"2147.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.35","rise":"-1.39%","time":"21:37","volumn":"2322.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.46","rise":"-1.23%","time":"21:38","volumn":"2527.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.35","rise":"-1.39%","time":"21:39","volumn":"2776.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.08","rise":"-1.79%","time":"21:40","volumn":"2925.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.22","rise":"-1.58%","time":"21:41","volumn":"3057.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.19","rise":"-1.62%","time":"21:42","volumn":"3256.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.17","rise":"-1.66%","time":"21:43","volumn":"3436.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.05","rise":"-1.83%","time":"21:44","volumn":"3583.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.26","rise":"-1.52%","time":"21:45","volumn":"3816.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.28","rise":"-1.49%","time":"21:46","volumn":"3979.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.46","rise":"-1.23%","time":"21:47","volumn":"4084.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.48","rise":"-1.20%","time":"21:48","volumn":"4214.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.39","rise":"-1.33%","time":"21:49","volumn":"4319.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.43","rise":"-1.28%","time":"21:50","volumn":"4448.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.42","rise":"-1.28%","time":"21:51","volumn":"4611.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.30","rise":"-1.46%","time":"21:52","volumn":"4799.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.31","rise":"-1.45%","time":"21:53","volumn":"4994.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.26","rise":"-1.53%","time":"21:54","volumn":"5172.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.26","rise":"-1.52%","time":"21:55","volumn":"5532.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.14","rise":"-1.70%","time":"21:56","volumn":"5652.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.07","rise":"-1.80%","time":"21:57","volumn":"5741.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.93","rise":"-2.01%","time":"21:58","volumn":"5951.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.10","rise":"-1.76%","time":"21:59","volumn":"6097.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.20","rise":"-1.61%","time":"22:00","volumn":"6269.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.21","rise":"-1.60%","time":"22:01","volumn":"6379.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.25","rise":"-1.54%","time":"22:02","volumn":"6528.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.20","rise":"-1.61%","time":"22:03","volumn":"6699.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.12","rise":"-1.73%","time":"22:04","volumn":"6808.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.99","rise":"-1.92%","time":"22:05","volumn":"6903.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.92","rise":"-2.02%","time":"22:06","volumn":"7144.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.93","rise":"-2.01%","time":"22:07","volumn":"7379.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.00","rise":"-1.90%","time":"22:08","volumn":"7614.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.92","rise":"-2.02%","time":"22:09","volumn":"7796.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.83","rise":"-2.15%","time":"22:10","volumn":"8111.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.75","rise":"-2.27%","time":"22:11","volumn":"8232.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.81","rise":"-2.18%","time":"22:12","volumn":"8361.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.80","rise":"-2.20%","time":"22:13","volumn":"8462.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.81","rise":"-2.18%","time":"22:14","volumn":"8636.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.92","rise":"-2.02%","time":"22:15","volumn":"8767.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.88","rise":"-2.08%","time":"22:16","volumn":"8828.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.81","rise":"-2.17%","time":"22:17","volumn":"8988.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.75","rise":"-2.27%","time":"22:18","volumn":"9105.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.79","rise":"-2.21%","time":"22:19","volumn":"9594.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.75","rise":"-2.27%","time":"22:20","volumn":"9781.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.81","rise":"-2.17%","time":"22:21","volumn":"1.04\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.66","rise":"-2.41%","time":"22:22","volumn":"1.09\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.69","rise":"-2.36%","time":"22:23","volumn":"1.14\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.70","rise":"-2.34%","time":"22:24","volumn":"1.17\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.75","rise":"-2.27%","time":"22:25","volumn":"1.19\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.73","rise":"-2.30%","time":"22:26","volumn":"1.22\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.75","rise":"-2.27%","time":"22:27","volumn":"1.27\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.82","rise":"-2.17%","time":"22:28","volumn":"1.31\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.83","rise":"-2.15%","time":"22:29","volumn":"1.33\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.79","rise":"-2.21%","time":"22:30","volumn":"1.36\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.69","rise":"-2.36%","time":"22:31","volumn":"1.38\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.70","rise":"-2.34%","time":"22:32","volumn":"1.41\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.70","rise":"-2.34%","time":"22:33","volumn":"1.43\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.70","rise":"-2.34%","time":"22:34","volumn":"1.45\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.75","rise":"-2.27%","time":"22:35","volumn":"1.46\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.67","rise":"-2.39%","time":"22:36","volumn":"1.49\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.57","rise":"-2.53%","time":"22:37","volumn":"1.51\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.46","rise":"-2.69%","time":"22:38","volumn":"1.52\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.42","rise":"-2.75%","time":"22:39","volumn":"1.54\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.34","rise":"-2.87%","time":"22:40","volumn":"1.55\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.28","rise":"-2.96%","time":"22:41","volumn":"1.56\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.23","rise":"-3.02%","time":"22:42","volumn":"1.57\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.21","rise":"-3.06%","time":"22:43","volumn":"1.58\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.28","rise":"-2.96%","time":"22:44","volumn":"1.59\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.30","rise":"-2.94%","time":"22:45","volumn":"1.60\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.37","rise":"-2.83%","time":"22:46","volumn":"1.61\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.30","rise":"-2.93%","time":"22:47","volumn":"1.62\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.28","rise":"-2.96%","time":"22:48","volumn":"1.63\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.35","rise":"-2.86%","time":"22:49","volumn":"1.64\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.40","rise":"-2.78%","time":"22:50","volumn":"1.66\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.42","rise":"-2.76%","time":"22:51","volumn":"1.67\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.36","rise":"-2.85%","time":"22:52","volumn":"1.69\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.36","rise":"-2.84%","time":"22:53","volumn":"1.70\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.27","rise":"-2.97%","time":"22:54","volumn":"1.82\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.19","rise":"-3.09%","time":"22:55","volumn":"1.83\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.17","rise":"-3.12%","time":"22:56","volumn":"1.85\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.16","rise":"-3.13%","time":"22:57","volumn":"1.86\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.16","rise":"-3.13%","time":"22:58","volumn":"1.89\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.35","rise":"-2.86%","time":"22:59","volumn":"1.90\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.28","rise":"-2.96%","time":"23:00","volumn":"1.91\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.30","rise":"-2.93%","time":"23:01","volumn":"1.92\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.47","rise":"-2.68%","time":"23:02","volumn":"1.93\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.43","rise":"-2.74%","time":"23:03","volumn":"1.94\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.50","rise":"-2.64%","time":"23:04","volumn":"1.95\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.42","rise":"-2.75%","time":"23:05","volumn":"1.96\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.46","rise":"-2.69%","time":"23:06","volumn":"1.96\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.42","rise":"-2.75%","time":"23:07","volumn":"1.97\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.39","rise":"-2.80%","time":"23:08","volumn":"1.97\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.33","rise":"-2.88%","time":"23:09","volumn":"1.98\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.39","rise":"-2.80%","time":"23:10","volumn":"1.99\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.52","rise":"-2.61%","time":"23:11","volumn":"2.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.46","rise":"-2.69%","time":"23:12","volumn":"2.01\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.45","rise":"-2.71%","time":"23:13","volumn":"2.02\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.39","rise":"-2.80%","time":"23:14","volumn":"2.03\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.39","rise":"-2.80%","time":"23:15","volumn":"2.04\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.35","rise":"-2.86%","time":"23:16","volumn":"2.04\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.37","rise":"-2.83%","time":"23:17","volumn":"2.05\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.38","rise":"-2.81%","time":"23:18","volumn":"2.06\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.32","rise":"-2.90%","time":"23:19","volumn":"2.08\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.40","rise":"-2.78%","time":"23:20","volumn":"2.09\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.42","rise":"-2.76%","time":"23:21","volumn":"2.10\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.42","rise":"-2.76%","time":"23:22","volumn":"2.11\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.42","rise":"-2.75%","time":"23:23","volumn":"2.12\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.42","rise":"-2.75%","time":"23:24","volumn":"2.14\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.37","rise":"-2.83%","time":"23:25","volumn":"2.16\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.39","rise":"-2.80%","time":"23:26","volumn":"2.17\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.37","rise":"-2.83%","time":"23:27","volumn":"2.19\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.39","rise":"-2.80%","time":"23:28","volumn":"2.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.38","rise":"-2.81%","time":"23:29","volumn":"2.21\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.39","rise":"-2.80%","time":"23:30","volumn":"2.22\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.38","rise":"-2.81%","time":"23:31","volumn":"2.22\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.38","rise":"-2.81%","time":"23:32","volumn":"2.22\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.40","rise":"-2.78%","time":"23:33","volumn":"2.23\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.42","rise":"-2.75%","time":"23:34","volumn":"2.24\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.39","rise":"-2.80%","time":"23:35","volumn":"2.24\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.42","rise":"-2.75%","time":"23:36","volumn":"2.25\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.57","rise":"-2.53%","time":"23:37","volumn":"2.26\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.57","rise":"-2.53%","time":"23:38","volumn":"2.26\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.63","rise":"-2.45%","time":"23:39","volumn":"2.26\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.67","rise":"-2.39%","time":"23:40","volumn":"2.27\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.63","rise":"-2.45%","time":"23:41","volumn":"2.27\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.60","rise":"-2.49%","time":"23:42","volumn":"2.28\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.57","rise":"-2.53%","time":"23:43","volumn":"2.29\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.61","rise":"-2.47%","time":"23:44","volumn":"2.29\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.59","rise":"-2.50%","time":"23:45","volumn":"2.30\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.61","rise":"-2.47%","time":"23:46","volumn":"2.30\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.63","rise":"-2.45%","time":"23:47","volumn":"2.31\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.59","rise":"-2.50%","time":"23:48","volumn":"2.31\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.56","rise":"-2.55%","time":"23:49","volumn":"2.32\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.54","rise":"-2.58%","time":"23:50","volumn":"2.32\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.54","rise":"-2.58%","time":"23:51","volumn":"2.32\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.59","rise":"-2.50%","time":"23:52","volumn":"2.33\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.61","rise":"-2.47%","time":"23:53","volumn":"2.34\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.64","rise":"-2.44%","time":"23:54","volumn":"2.35\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.63","rise":"-2.45%","time":"23:55","volumn":"2.35\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.62","rise":"-2.46%","time":"23:56","volumn":"2.36\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.60","rise":"-2.49%","time":"23:57","volumn":"2.36\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.64","rise":"-2.42%","time":"23:58","volumn":"2.37\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.62","rise":"-2.45%","time":"23:59","volumn":"2.37\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.64","rise":"-2.43%","time":"00:00","volumn":"2.38\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.62","rise":"-2.46%","time":"00:01","volumn":"2.38\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.67","rise":"-2.39%","time":"00:02","volumn":"2.39\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.68","rise":"-2.37%","time":"00:03","volumn":"2.39\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.66","rise":"-2.40%","time":"00:04","volumn":"2.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.63","rise":"-2.45%","time":"00:05","volumn":"2.41\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.60","rise":"-2.49%","time":"00:06","volumn":"2.41\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.64","rise":"-2.44%","time":"00:07","volumn":"2.42\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.64","rise":"-2.43%","time":"00:08","volumn":"2.43\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.63","rise":"-2.45%","time":"00:09","volumn":"2.43\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.62","rise":"-2.45%","time":"00:10","volumn":"2.43\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.63","rise":"-2.45%","time":"00:11","volumn":"2.44\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.63","rise":"-2.45%","time":"00:12","volumn":"2.44\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.60","rise":"-2.49%","time":"00:13","volumn":"2.45\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.61","rise":"-2.48%","time":"00:14","volumn":"2.45\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.59","rise":"-2.50%","time":"00:15","volumn":"2.45\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.56","rise":"-2.55%","time":"00:16","volumn":"2.46\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.53","rise":"-2.58%","time":"00:17","volumn":"2.47\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.58","rise":"-2.52%","time":"00:18","volumn":"2.47\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.58","rise":"-2.52%","time":"00:19","volumn":"2.48\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.58","rise":"-2.52%","time":"00:20","volumn":"2.48\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.56","rise":"-2.54%","time":"00:21","volumn":"2.49\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.58","rise":"-2.52%","time":"00:22","volumn":"2.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.59","rise":"-2.50%","time":"00:23","volumn":"2.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.60","rise":"-2.49%","time":"00:24","volumn":"2.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.60","rise":"-2.49%","time":"00:25","volumn":"2.51\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.66","rise":"-2.40%","time":"00:26","volumn":"2.51\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.68","rise":"-2.37%","time":"00:27","volumn":"2.52\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.68","rise":"-2.37%","time":"00:28","volumn":"2.52\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.70","rise":"-2.34%","time":"00:29","volumn":"2.52\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.65","rise":"-2.42%","time":"00:30","volumn":"2.53\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.64","rise":"-2.43%","time":"00:31","volumn":"2.54\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.59","rise":"-2.50%","time":"00:32","volumn":"2.54\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.56","rise":"-2.55%","time":"00:33","volumn":"2.55\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.58","rise":"-2.51%","time":"00:34","volumn":"2.56\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.58","rise":"-2.52%","time":"00:35","volumn":"2.56\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.61","rise":"-2.47%","time":"00:36","volumn":"2.56\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.55","rise":"-2.56%","time":"00:37","volumn":"2.58\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.52","rise":"-2.61%","time":"00:38","volumn":"2.58\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.53","rise":"-2.59%","time":"00:39","volumn":"2.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.50","rise":"-2.64%","time":"00:40","volumn":"2.61\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.51","rise":"-2.62%","time":"00:41","volumn":"2.61\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.50","rise":"-2.64%","time":"00:42","volumn":"2.62\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.53","rise":"-2.59%","time":"00:43","volumn":"2.62\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.55","rise":"-2.56%","time":"00:44","volumn":"2.65\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.54","rise":"-2.58%","time":"00:45","volumn":"2.65\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.58","rise":"-2.52%","time":"00:46","volumn":"2.66\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.55","rise":"-2.56%","time":"00:47","volumn":"2.66\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.58","rise":"-2.52%","time":"00:48","volumn":"2.68\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.61","rise":"-2.47%","time":"00:49","volumn":"2.69\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.62","rise":"-2.46%","time":"00:50","volumn":"2.69\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.63","rise":"-2.45%","time":"00:51","volumn":"2.70\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.56","rise":"-2.55%","time":"00:52","volumn":"2.71\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.58","rise":"-2.52%","time":"00:53","volumn":"2.72\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.58","rise":"-2.51%","time":"00:54","volumn":"2.72\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.56","rise":"-2.55%","time":"00:55","volumn":"2.73\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.56","rise":"-2.54%","time":"00:56","volumn":"2.74\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.50","rise":"-2.63%","time":"00:57","volumn":"2.78\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.47","rise":"-2.68%","time":"00:58","volumn":"2.79\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.46","rise":"-2.69%","time":"00:59","volumn":"2.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.44","rise":"-2.72%","time":"01:00","volumn":"2.81\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.42","rise":"-2.76%","time":"01:01","volumn":"2.82\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.41","rise":"-2.77%","time":"01:02","volumn":"2.82\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.42","rise":"-2.75%","time":"01:03","volumn":"2.83\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.42","rise":"-2.75%","time":"01:04","volumn":"2.84\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.47","rise":"-2.68%","time":"01:05","volumn":"3.00\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.44","rise":"-2.72%","time":"01:06","volumn":"3.00\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.50","rise":"-2.64%","time":"01:07","volumn":"3.01\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.53","rise":"-2.58%","time":"01:08","volumn":"3.02\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.48","rise":"-2.66%","time":"01:09","volumn":"3.03\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.48","rise":"-2.66%","time":"01:10","volumn":"3.03\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.48","rise":"-2.66%","time":"01:11","volumn":"3.04\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.55","rise":"-2.56%","time":"01:12","volumn":"3.04\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.54","rise":"-2.58%","time":"01:13","volumn":"3.05\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.48","rise":"-2.66%","time":"01:14","volumn":"3.06\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.52","rise":"-2.61%","time":"01:15","volumn":"3.06\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.50","rise":"-2.64%","time":"01:16","volumn":"3.07\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.51","rise":"-2.62%","time":"01:17","volumn":"3.07\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.47","rise":"-2.68%","time":"01:18","volumn":"3.08\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.48","rise":"-2.66%","time":"01:19","volumn":"3.08\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.47","rise":"-2.68%","time":"01:20","volumn":"3.10\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.42","rise":"-2.76%","time":"01:21","volumn":"3.11\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.37","rise":"-2.83%","time":"01:22","volumn":"3.11\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.34","rise":"-2.86%","time":"01:23","volumn":"3.12\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.35","rise":"-2.86%","time":"01:24","volumn":"3.13\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.34","rise":"-2.87%","time":"01:25","volumn":"3.14\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.31","rise":"-2.91%","time":"01:26","volumn":"3.14\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.31","rise":"-2.91%","time":"01:27","volumn":"3.15\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.30","rise":"-2.93%","time":"01:28","volumn":"3.16\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.28","rise":"-2.96%","time":"01:29","volumn":"3.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.23","rise":"-3.03%","time":"01:30","volumn":"3.21\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.28","rise":"-2.96%","time":"01:31","volumn":"3.23\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.30","rise":"-2.93%","time":"01:32","volumn":"3.23\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.37","rise":"-2.83%","time":"01:33","volumn":"3.24\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.36","rise":"-2.84%","time":"01:34","volumn":"3.26\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.34","rise":"-2.87%","time":"01:35","volumn":"3.26\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.36","rise":"-2.85%","time":"01:36","volumn":"3.27\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.36","rise":"-2.85%","time":"01:37","volumn":"3.27\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.34","rise":"-2.87%","time":"01:38","volumn":"3.28\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.36","rise":"-2.85%","time":"01:39","volumn":"3.29\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.35","rise":"-2.86%","time":"01:40","volumn":"3.29\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.37","rise":"-2.83%","time":"01:41","volumn":"3.30\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.36","rise":"-2.84%","time":"01:42","volumn":"3.31\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.36","rise":"-2.84%","time":"01:43","volumn":"3.31\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.40","rise":"-2.78%","time":"01:44","volumn":"3.32\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.40","rise":"-2.78%","time":"01:45","volumn":"3.33\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.35","rise":"-2.86%","time":"01:46","volumn":"3.33\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.35","rise":"-2.86%","time":"01:47","volumn":"3.35\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.36","rise":"-2.84%","time":"01:48","volumn":"3.35\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.38","rise":"-2.82%","time":"01:49","volumn":"3.36\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.36","rise":"-2.84%","time":"01:50","volumn":"3.37\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.39","rise":"-2.80%","time":"01:51","volumn":"3.37\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.42","rise":"-2.76%","time":"01:52","volumn":"3.38\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.43","rise":"-2.74%","time":"01:53","volumn":"3.38\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.42","rise":"-2.76%","time":"01:54","volumn":"3.42\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.35","rise":"-2.86%","time":"01:55","volumn":"3.45\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.35","rise":"-2.86%","time":"01:56","volumn":"3.45\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.34","rise":"-2.86%","time":"01:57","volumn":"3.47\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.34","rise":"-2.87%","time":"01:58","volumn":"3.47\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.34","rise":"-2.86%","time":"01:59","volumn":"3.48\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.37","rise":"-2.83%","time":"02:00","volumn":"3.49\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.37","rise":"-2.83%","time":"02:01","volumn":"3.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.39","rise":"-2.79%","time":"02:02","volumn":"3.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.40","rise":"-2.78%","time":"02:03","volumn":"3.51\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.40","rise":"-2.78%","time":"02:04","volumn":"3.51\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.42","rise":"-2.76%","time":"02:05","volumn":"3.52\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.41","rise":"-2.77%","time":"02:06","volumn":"3.53\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.48","rise":"-2.66%","time":"02:07","volumn":"3.55\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.46","rise":"-2.69%","time":"02:08","volumn":"3.55\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.46","rise":"-2.69%","time":"02:09","volumn":"3.56\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.48","rise":"-2.66%","time":"02:10","volumn":"3.56\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.50","rise":"-2.64%","time":"02:11","volumn":"3.57\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.49","rise":"-2.66%","time":"02:12","volumn":"3.57\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.47","rise":"-2.67%","time":"02:13","volumn":"3.58\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.44","rise":"-2.72%","time":"02:14","volumn":"3.58\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.45","rise":"-2.71%","time":"02:15","volumn":"3.59\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.45","rise":"-2.71%","time":"02:16","volumn":"3.59\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.50","rise":"-2.64%","time":"02:17","volumn":"3.62\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.50","rise":"-2.64%","time":"02:18","volumn":"3.63\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.54","rise":"-2.58%","time":"02:19","volumn":"3.65\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.50","rise":"-2.63%","time":"02:20","volumn":"3.66\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.47","rise":"-2.67%","time":"02:21","volumn":"3.66\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.48","rise":"-2.66%","time":"02:22","volumn":"3.67\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.47","rise":"-2.68%","time":"02:23","volumn":"3.67\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.49","rise":"-2.65%","time":"02:24","volumn":"3.68\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.52","rise":"-2.61%","time":"02:25","volumn":"3.71\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.47","rise":"-2.68%","time":"02:26","volumn":"3.71\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.47","rise":"-2.68%","time":"02:27","volumn":"3.72\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.43","rise":"-2.74%","time":"02:28","volumn":"3.72\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.47","rise":"-2.68%","time":"02:29","volumn":"3.73\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.45","rise":"-2.71%","time":"02:30","volumn":"3.73\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.49","rise":"-2.65%","time":"02:31","volumn":"3.74\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.50","rise":"-2.64%","time":"02:32","volumn":"3.74\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.54","rise":"-2.58%","time":"02:33","volumn":"3.74\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.54","rise":"-2.58%","time":"02:34","volumn":"3.75\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.52","rise":"-2.61%","time":"02:35","volumn":"3.75\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.55","rise":"-2.57%","time":"02:36","volumn":"3.76\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.50","rise":"-2.64%","time":"02:37","volumn":"3.77\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.51","rise":"-2.62%","time":"02:38","volumn":"3.77\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.51","rise":"-2.62%","time":"02:39","volumn":"3.77\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.51","rise":"-2.62%","time":"02:40","volumn":"3.78\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.53","rise":"-2.59%","time":"02:41","volumn":"3.78\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.53","rise":"-2.60%","time":"02:42","volumn":"3.79\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.52","rise":"-2.61%","time":"02:43","volumn":"3.79\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.54","rise":"-2.58%","time":"02:44","volumn":"3.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.54","rise":"-2.58%","time":"02:45","volumn":"3.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.58","rise":"-2.52%","time":"02:46","volumn":"3.81\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.62","rise":"-2.45%","time":"02:47","volumn":"3.81\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.58","rise":"-2.51%","time":"02:48","volumn":"3.82\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.64","rise":"-2.44%","time":"02:49","volumn":"3.83\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.66","rise":"-2.40%","time":"02:50","volumn":"3.84\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.63","rise":"-2.45%","time":"02:51","volumn":"3.84\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.64","rise":"-2.42%","time":"02:52","volumn":"3.85\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.65","rise":"-2.42%","time":"02:53","volumn":"3.86\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.68","rise":"-2.37%","time":"02:54","volumn":"3.86\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.65","rise":"-2.42%","time":"02:55","volumn":"3.87\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.62","rise":"-2.46%","time":"02:56","volumn":"3.88\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.62","rise":"-2.45%","time":"02:57","volumn":"3.88\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.61","rise":"-2.47%","time":"02:58","volumn":"3.89\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.59","rise":"-2.50%","time":"02:59","volumn":"3.89\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.58","rise":"-2.52%","time":"03:00","volumn":"3.90\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.56","rise":"-2.55%","time":"03:01","volumn":"3.90\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.51","rise":"-2.62%","time":"03:02","volumn":"3.91\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.56","rise":"-2.55%","time":"03:03","volumn":"3.92\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.53","rise":"-2.59%","time":"03:04","volumn":"3.92\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.55","rise":"-2.57%","time":"03:05","volumn":"3.92\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.55","rise":"-2.56%","time":"03:06","volumn":"3.93\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.56","rise":"-2.55%","time":"03:07","volumn":"3.94\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.54","rise":"-2.58%","time":"03:08","volumn":"3.95\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.52","rise":"-2.61%","time":"03:09","volumn":"3.95\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.51","rise":"-2.62%","time":"03:10","volumn":"3.96\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.52","rise":"-2.61%","time":"03:11","volumn":"3.97\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.53","rise":"-2.60%","time":"03:12","volumn":"3.98\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.51","rise":"-2.62%","time":"03:13","volumn":"3.99\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.52","rise":"-2.61%","time":"03:14","volumn":"4.00\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.53","rise":"-2.60%","time":"03:15","volumn":"4.00\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.58","rise":"-2.52%","time":"03:16","volumn":"4.02\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.58","rise":"-2.53%","time":"03:17","volumn":"4.02\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.62","rise":"-2.46%","time":"03:18","volumn":"4.03\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.57","rise":"-2.53%","time":"03:19","volumn":"4.04\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.57","rise":"-2.53%","time":"03:20","volumn":"4.04\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.61","rise":"-2.47%","time":"03:21","volumn":"4.06\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.64","rise":"-2.42%","time":"03:22","volumn":"4.17\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.66","rise":"-2.40%","time":"03:23","volumn":"4.18\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.62","rise":"-2.46%","time":"03:24","volumn":"4.19\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.61","rise":"-2.47%","time":"03:25","volumn":"4.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.67","rise":"-2.39%","time":"03:26","volumn":"4.21\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.69","rise":"-2.36%","time":"03:27","volumn":"4.22\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.64","rise":"-2.44%","time":"03:28","volumn":"4.25\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.61","rise":"-2.47%","time":"03:29","volumn":"4.25\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.67","rise":"-2.39%","time":"03:30","volumn":"4.27\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.64","rise":"-2.42%","time":"03:31","volumn":"4.28\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.69","rise":"-2.36%","time":"03:32","volumn":"4.30\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.69","rise":"-2.36%","time":"03:33","volumn":"4.31\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.70","rise":"-2.34%","time":"03:34","volumn":"4.33\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.71","rise":"-2.33%","time":"03:35","volumn":"4.35\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.69","rise":"-2.36%","time":"03:36","volumn":"4.37\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.72","rise":"-2.31%","time":"03:37","volumn":"4.38\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.69","rise":"-2.35%","time":"03:38","volumn":"4.39\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.67","rise":"-2.39%","time":"03:39","volumn":"4.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.68","rise":"-2.37%","time":"03:40","volumn":"4.42\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.72","rise":"-2.32%","time":"03:41","volumn":"4.43\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.69","rise":"-2.36%","time":"03:42","volumn":"4.45\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.75","rise":"-2.28%","time":"03:43","volumn":"4.48\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.72","rise":"-2.31%","time":"03:44","volumn":"4.49\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.72","rise":"-2.31%","time":"03:45","volumn":"4.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.67","rise":"-2.39%","time":"03:46","volumn":"4.53\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.70","rise":"-2.34%","time":"03:47","volumn":"4.55\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.72","rise":"-2.32%","time":"03:48","volumn":"4.57\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.73","rise":"-2.29%","time":"03:49","volumn":"4.61\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.73","rise":"-2.29%","time":"03:50","volumn":"4.64\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.64","rise":"-2.43%","time":"03:51","volumn":"4.68\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.62","rise":"-2.45%","time":"03:52","volumn":"4.73\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.62","rise":"-2.45%","time":"03:53","volumn":"4.76\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.69","rise":"-2.36%","time":"03:54","volumn":"4.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.66","rise":"-2.40%","time":"03:55","volumn":"4.86\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.66","rise":"-2.40%","time":"03:56","volumn":"4.96\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.66","rise":"-2.41%","time":"03:57","volumn":"5.04\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.61","rise":"-2.47%","time":"03:58","volumn":"5.13\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.67","rise":"-2.38%","time":"03:59","volumn":"5.26\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.68","rise":"-2.37%","time":"04:00","volumn":"6.20\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u901a\u7528\u78e8\u574a[GIS]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_GIS.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/GIS.html?from=360search","volume":"619.67\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/13","2024\/05\/24"]},"cy":{"o":["79.50","74.71","69.92","65.14","60.35"]},"cyrate":{"o":["1.44%","-4.67%","-10.78%","-16.88%","-22.99%"]},"p":[{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"78.37","rise":"0","time":"06\/13","volumn":"5.47\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"78.29","rise":"-0.10%","time":"06\/14","volumn":"3.62\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"78.35","rise":"-0.03%","time":"06\/15","volumn":"3.52\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"78.35","rise":"-0.03%","time":"06\/16","volumn":"5.35\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"78.28","rise":"-0.11%","time":"06\/20","volumn":"3.49\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"79.02","rise":"0.83%","time":"06\/21","volumn":"4.78\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"78.94","rise":"0.73%","time":"06\/22","volumn":"2.58\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"78.96","rise":"0.75%","time":"06\/23","volumn":"3.93\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"79.50","rise":"1.44%","time":"06\/26","volumn":"3.54\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"78.54","rise":"0.22%","time":"06\/27","volumn":"5.38\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"74.36","rise":"-5.12%","time":"06\/28","volumn":"11.77\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"73.94","rise":"-5.65%","time":"06\/29","volumn":"5.84\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"74.34","rise":"-5.14%","time":"06\/30","volumn":"4.13\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"74.76","rise":"-4.61%","time":"07\/03","volumn":"2.76\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"74.95","rise":"-4.36%","time":"07\/05","volumn":"4.79\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"74.07","rise":"-5.49%","time":"07\/06","volumn":"4.26\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"73.40","rise":"-6.34%","time":"07\/07","volumn":"4.26\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"73.02","rise":"-6.83%","time":"07\/10","volumn":"2.96\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"73.31","rise":"-6.46%","time":"07\/11","volumn":"3.19\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"73.18","rise":"-6.62%","time":"07\/12","volumn":"3.78\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"73.02","rise":"-6.83%","time":"07\/13","volumn":"4.29\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"73.24","rise":"-6.55%","time":"07\/14","volumn":"2.59\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"72.54","rise":"-7.44%","time":"07\/17","volumn":"2.82\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"72.54","rise":"-7.44%","time":"07\/18","volumn":"3.34\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"73.44","rise":"-6.29%","time":"07\/19","volumn":"3.41\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"74.59","rise":"-4.82%","time":"07\/20","volumn":"3.52\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"75.23","rise":"-4.01%","time":"07\/21","volumn":"3.55\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"75.48","rise":"-3.69%","time":"07\/24","volumn":"2.73\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"75.14","rise":"-4.12%","time":"07\/25","volumn":"2.31\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"73.97","rise":"-5.61%","time":"07\/26","volumn":"3.47\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"73.23","rise":"-6.56%","time":"07\/27","volumn":"3.16\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"73.68","rise":"-5.98%","time":"07\/28","volumn":"2.94\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"72.97","rise":"-6.89%","time":"07\/31","volumn":"3.38\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"72.57","rise":"-7.40%","time":"08\/01","volumn":"3.26\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"73.68","rise":"-5.98%","time":"08\/02","volumn":"4.36\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"72.75","rise":"-7.17%","time":"08\/03","volumn":"3.57\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"71.82","rise":"-8.36%","time":"08\/04","volumn":"2.08\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"71.69","rise":"-8.52%","time":"08\/07","volumn":"2.50\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"69.59","rise":"-11.20%","time":"08\/08","volumn":"4.77\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"70.39","rise":"-10.18%","time":"08\/09","volumn":"3.55\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"70.61","rise":"-9.90%","time":"08\/10","volumn":"3.80\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"70.90","rise":"-9.53%","time":"08\/11","volumn":"2.48\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"70.50","rise":"-10.04%","time":"08\/14","volumn":"2.43\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"69.93","rise":"-10.77%","time":"08\/15","volumn":"2.63\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"69.57","rise":"-11.23%","time":"08\/16","volumn":"2.68\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"68.52","rise":"-12.57%","time":"08\/17","volumn":"5.59\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"68.44","rise":"-12.67%","time":"08\/18","volumn":"5.25\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"66.98","rise":"-14.53%","time":"08\/21","volumn":"4.74\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"66.67","rise":"-14.93%","time":"08\/22","volumn":"3.60\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"66.37","rise":"-15.31%","time":"08\/23","volumn":"4.31\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"66.24","rise":"-15.48%","time":"08\/24","volumn":"3.80\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"66.60","rise":"-15.02%","time":"08\/25","volumn":"2.70\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"66.78","rise":"-14.79%","time":"08\/28","volumn":"3.33\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"66.72","rise":"-14.87%","time":"08\/29","volumn":"3.23\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"66.51","rise":"-15.13%","time":"08\/30","volumn":"2.54\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"65.89","rise":"-15.92%","time":"08\/31","volumn":"5.68\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"64.48","rise":"-17.72%","time":"09\/01","volumn":"4.40\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"64.33","rise":"-17.92%","time":"09\/05","volumn":"3.95\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"64.10","rise":"-18.21%","time":"09\/06","volumn":"4.26\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"63.22","rise":"-19.33%","time":"09\/07","volumn":"5.31\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"64.38","rise":"-17.85%","time":"09\/08","volumn":"4.63\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"64.12","rise":"-18.18%","time":"09\/11","volumn":"3.78\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"63.72","rise":"-18.69%","time":"09\/12","volumn":"3.23\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"63.49","rise":"-18.99%","time":"09\/13","volumn":"3.04\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"64.59","rise":"-17.58%","time":"09\/14","volumn":"3.69\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"64.08","rise":"-18.23%","time":"09\/15","volumn":"7.63\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"64.33","rise":"-17.92%","time":"09\/18","volumn":"4.13\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"64.11","rise":"-18.20%","time":"09\/19","volumn":"5.74\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"64.10","rise":"-18.21%","time":"09\/20","volumn":"6.78\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"63.71","rise":"-18.71%","time":"09\/21","volumn":"6.01\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"63.05","rise":"-19.55%","time":"09\/22","volumn":"6.62\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"63.01","rise":"-19.60%","time":"09\/25","volumn":"4.42\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"63.45","rise":"-19.04%","time":"09\/26","volumn":"5.38\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"62.28","rise":"-20.53%","time":"09\/27","volumn":"4.86\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"62.34","rise":"-20.45%","time":"09\/28","volumn":"5.25\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"62.22","rise":"-20.61%","time":"09\/29","volumn":"5.33\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"60.81","rise":"-22.41%","time":"10\/02","volumn":"6.01\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"61.17","rise":"-21.95%","time":"10\/03","volumn":"7.92\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"61.33","rise":"-21.74%","time":"10\/04","volumn":"5.44\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"60.59","rise":"-22.69%","time":"10\/05","volumn":"5.09\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"61.31","rise":"-21.77%","time":"10\/06","volumn":"5.71\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"62.78","rise":"-19.89%","time":"10\/09","volumn":"5.51\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"62.08","rise":"-20.79%","time":"10\/10","volumn":"6.69\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"61.55","rise":"-21.46%","time":"10\/11","volumn":"4.11\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"60.35","rise":"-22.99%","time":"10\/12","volumn":"5.14\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"61.86","rise":"-21.07%","time":"10\/13","volumn":"4.56\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"62.07","rise":"-20.80%","time":"10\/16","volumn":"3.50\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"61.80","rise":"-21.14%","time":"10\/17","volumn":"3.93\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"62.02","rise":"-20.86%","time":"10\/18","volumn":"3.95\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"61.68","rise":"-21.30%","time":"10\/19","volumn":"3.40\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"62.06","rise":"-20.81%","time":"10\/20","volumn":"3.97\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"62.05","rise":"-20.82%","time":"10\/23","volumn":"3.76\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"62.47","rise":"-20.29%","time":"10\/24","volumn":"3.17\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"64.47","rise":"-17.74%","time":"10\/25","volumn":"5.30\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"64.57","rise":"-17.61%","time":"10\/26","volumn":"6.79\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"64.12","rise":"-18.18%","time":"10\/27","volumn":"5.29\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"63.65","rise":"-18.78%","time":"10\/30","volumn":"4.95\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"64.06","rise":"-18.26%","time":"10\/31","volumn":"3.22\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"63.92","rise":"-18.44%","time":"11\/01","volumn":"5.22\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"65.06","rise":"-16.98%","time":"11\/02","volumn":"3.71\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"64.56","rise":"-17.62%","time":"11\/03","volumn":"3.17\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"64.04","rise":"-18.29%","time":"11\/06","volumn":"3.95\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"63.92","rise":"-18.44%","time":"11\/07","volumn":"3.35\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"64.11","rise":"-18.20%","time":"11\/08","volumn":"3.70\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"64.35","rise":"-17.89%","time":"11\/09","volumn":"3.57\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"64.10","rise":"-18.21%","time":"11\/10","volumn":"3.16\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"63.98","rise":"-18.36%","time":"11\/13","volumn":"3.41\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"63.97","rise":"-18.37%","time":"11\/14","volumn":"4.66\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"63.51","rise":"-18.96%","time":"11\/15","volumn":"7.32\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"63.84","rise":"-18.54%","time":"11\/16","volumn":"9.40\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"63.58","rise":"-18.87%","time":"11\/17","volumn":"4.62\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"62.95","rise":"-19.68%","time":"11\/20","volumn":"3.17\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"63.48","rise":"-19.00%","time":"11\/21","volumn":"2.91\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"63.69","rise":"-18.73%","time":"11\/22","volumn":"2.75\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"64.00","rise":"-18.34%","time":"11\/24","volumn":"1.20\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"62.40","rise":"-20.38%","time":"11\/27","volumn":"4.39\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"62.24","rise":"-20.58%","time":"11\/28","volumn":"4.57\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"61.41","rise":"-21.64%","time":"11\/29","volumn":"4.51\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"62.48","rise":"-20.28%","time":"11\/30","volumn":"6.84\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"62.95","rise":"-19.68%","time":"12\/01","volumn":"3.35\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"63.77","rise":"-18.63%","time":"12\/04","volumn":"3.38\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"63.34","rise":"-19.18%","time":"12\/05","volumn":"2.99\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"64.71","rise":"-17.43%","time":"12\/06","volumn":"3.57\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"65.21","rise":"-16.79%","time":"12\/07","volumn":"3.66\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"64.29","rise":"-17.97%","time":"12\/08","volumn":"2.45\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"64.90","rise":"-17.19%","time":"12\/11","volumn":"3.43\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"65.56","rise":"-16.35%","time":"12\/12","volumn":"3.84\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"66.66","rise":"-14.94%","time":"12\/13","volumn":"4.38\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"65.14","rise":"-16.88%","time":"12\/14","volumn":"6.08\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"64.04","rise":"-18.29%","time":"12\/15","volumn":"11.83\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"65.16","rise":"-16.86%","time":"12\/18","volumn":"5.45\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"65.53","rise":"-16.38%","time":"12\/19","volumn":"4.82\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"63.15","rise":"-19.42%","time":"12\/20","volumn":"7.99\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"63.03","rise":"-19.57%","time":"12\/21","volumn":"4.64\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"63.33","rise":"-19.19%","time":"12\/22","volumn":"3.21\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"63.52","rise":"-18.95%","time":"12\/26","volumn":"3.14\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"63.56","rise":"-18.90%","time":"12\/27","volumn":"2.58\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"63.79","rise":"-18.60%","time":"12\/28","volumn":"2.37\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"63.96","rise":"-18.39%","time":"12\/29","volumn":"3.81\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"65.57","rise":"-16.33%","time":"01\/02","volumn":"5.26\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"65.55","rise":"-16.36%","time":"01\/03","volumn":"5.48\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"64.56","rise":"-17.62%","time":"01\/04","volumn":"3.89\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"63.81","rise":"-18.58%","time":"01\/05","volumn":"4.02\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"63.46","rise":"-19.03%","time":"01\/08","volumn":"4.03\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"63.79","rise":"-18.60%","time":"01\/09","volumn":"4.78\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"62.56","rise":"-20.17%","time":"01\/10","volumn":"4.57\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"62.47","rise":"-20.29%","time":"01\/11","volumn":"5.73\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"62.80","rise":"-19.87%","time":"01\/12","volumn":"4.30\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"62.24","rise":"-20.58%","time":"01\/16","volumn":"4.10\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"62.50","rise":"-20.25%","time":"01\/17","volumn":"4.83\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"62.72","rise":"-19.97%","time":"01\/18","volumn":"3.86\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"62.56","rise":"-20.17%","time":"01\/19","volumn":"3.77\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"62.59","rise":"-20.14%","time":"01\/22","volumn":"4.33\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"64.16","rise":"-18.13%","time":"01\/23","volumn":"4.43\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"63.05","rise":"-19.55%","time":"01\/24","volumn":"3.49\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"63.88","rise":"-18.49%","time":"01\/25","volumn":"3.07\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"63.92","rise":"-18.44%","time":"01\/26","volumn":"2.82\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"63.67","rise":"-18.76%","time":"01\/29","volumn":"3.23\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"64.76","rise":"-17.37%","time":"01\/30","volumn":"3.02\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"64.32","rise":"-17.93%","time":"01\/31","volumn":"4.58\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"64.24","rise":"-18.03%","time":"02\/01","volumn":"3.86\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"64.21","rise":"-18.07%","time":"02\/02","volumn":"4.38\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"62.94","rise":"-19.69%","time":"02\/05","volumn":"3.26\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"64.24","rise":"-18.03%","time":"02\/06","volumn":"4.65\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"63.12","rise":"-19.46%","time":"02\/07","volumn":"3.65\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"63.47","rise":"-19.01%","time":"02\/08","volumn":"4.00\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"61.75","rise":"-21.21%","time":"02\/09","volumn":"4.26\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"62.49","rise":"-20.26%","time":"02\/12","volumn":"3.40\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"62.34","rise":"-20.45%","time":"02\/13","volumn":"3.87\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"61.78","rise":"-21.17%","time":"02\/14","volumn":"4.18\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"62.70","rise":"-19.99%","time":"02\/15","volumn":"3.10\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"63.51","rise":"-18.96%","time":"02\/16","volumn":"5.85\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"65.19","rise":"-16.82%","time":"02\/20","volumn":"5.98\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"65.02","rise":"-17.03%","time":"02\/21","volumn":"3.74\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"64.48","rise":"-17.72%","time":"02\/22","volumn":"3.11\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"64.73","rise":"-17.40%","time":"02\/23","volumn":"2.25\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"64.41","rise":"-17.81%","time":"02\/26","volumn":"3.64\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"63.62","rise":"-18.82%","time":"02\/27","volumn":"3.12\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"63.71","rise":"-18.71%","time":"02\/28","volumn":"2.55\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"63.59","rise":"-18.86%","time":"02\/29","volumn":"4.19\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"63.35","rise":"-19.17%","time":"03\/01","volumn":"3.38\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"63.78","rise":"-18.62%","time":"03\/04","volumn":"3.00\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"63.88","rise":"-18.49%","time":"03\/05","volumn":"4.03\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"64.65","rise":"-17.51%","time":"03\/06","volumn":"4.29\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"63.69","rise":"-18.73%","time":"03\/07","volumn":"3.96\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"64.67","rise":"-17.48%","time":"03\/08","volumn":"4.42\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"65.07","rise":"-16.97%","time":"03\/11","volumn":"3.35\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"65.13","rise":"-16.89%","time":"03\/12","volumn":"3.08\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"65.44","rise":"-16.50%","time":"03\/13","volumn":"4.53\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"64.96","rise":"-17.11%","time":"03\/14","volumn":"5.00\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"66.17","rise":"-15.57%","time":"03\/15","volumn":"8.00\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"67.15","rise":"-14.32%","time":"03\/18","volumn":"7.28\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"68.04","rise":"-13.18%","time":"03\/19","volumn":"6.43\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"68.84","rise":"-12.16%","time":"03\/20","volumn":"8.89\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"68.17","rise":"-13.02%","time":"03\/21","volumn":"5.04\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"68.51","rise":"-12.58%","time":"03\/22","volumn":"5.73\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"68.55","rise":"-12.53%","time":"03\/25","volumn":"3.96\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.75","rise":"-13.55%","time":"03\/26","volumn":"5.29\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"69.07","rise":"-11.87%","time":"03\/27","volumn":"5.33\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"69.38","rise":"-11.47%","time":"03\/28","volumn":"6.00\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"69.54","rise":"-11.27%","time":"04\/01","volumn":"3.20\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"69.97","rise":"-10.72%","time":"04\/02","volumn":"3.80\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"68.40","rise":"-12.72%","time":"04\/03","volumn":"4.38\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"69.79","rise":"-10.95%","time":"04\/04","volumn":"4.33\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"69.20","rise":"-11.70%","time":"04\/05","volumn":"3.63\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"69.41","rise":"-11.43%","time":"04\/08","volumn":"4.02\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"70.18","rise":"-10.45%","time":"04\/09","volumn":"4.42\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"68.85","rise":"-12.15%","time":"04\/10","volumn":"4.43\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"67.00","rise":"-14.51%","time":"04\/11","volumn":"4.94\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"66.20","rise":"-15.53%","time":"04\/12","volumn":"3.37\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"67.32","rise":"-14.10%","time":"04\/15","volumn":"4.51\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"67.84","rise":"-13.44%","time":"04\/16","volumn":"4.21\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.51","rise":"-12.58%","time":"04\/17","volumn":"3.66\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.09","rise":"-11.84%","time":"04\/18","volumn":"3.62\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.42","rise":"-10.14%","time":"04\/19","volumn":"3.99\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"71.17","rise":"-9.19%","time":"04\/22","volumn":"3.64\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.82","rise":"-9.63%","time":"04\/23","volumn":"3.69\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.61","rise":"-8.63%","time":"04\/24","volumn":"4.45\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"71.38","rise":"-8.92%","time":"04\/25","volumn":"2.88\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"70.83","rise":"-9.62%","time":"04\/26","volumn":"4.17\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"70.23","rise":"-10.39%","time":"04\/29","volumn":"4.18\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"70.46","rise":"-10.09%","time":"04\/30","volumn":"3.12\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"69.99","rise":"-10.69%","time":"05\/01","volumn":"3.40\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"70.65","rise":"-9.85%","time":"05\/02","volumn":"3.07\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.91","rise":"-10.79%","time":"05\/03","volumn":"3.44\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"69.14","rise":"-11.78%","time":"05\/06","volumn":"3.60\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.91","rise":"-10.79%","time":"05\/07","volumn":"2.45\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.53","rise":"-11.28%","time":"05\/08","volumn":"2.49\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.26","rise":"-10.35%","time":"05\/09","volumn":"2.40\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.70","rise":"-9.79%","time":"05\/10","volumn":"2.40\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"70.64","rise":"-9.86%","time":"05\/13","volumn":"2.90\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.85","rise":"-9.60%","time":"05\/14","volumn":"3.24\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"69.83","rise":"-10.90%","time":"05\/15","volumn":"3.85\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"71.40","rise":"-8.89%","time":"05\/16","volumn":"2.48\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"71.24","rise":"-9.10%","time":"05\/17","volumn":"2.75\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"71.43","rise":"-8.86%","time":"05\/20","volumn":"2.28\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"70.63","rise":"-9.88%","time":"05\/21","volumn":"2.54\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"70.35","rise":"-10.23%","time":"05\/22","volumn":"3.41\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"69.09","rise":"-11.84%","time":"05\/23","volumn":"3.08\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"68.30","rise":"-12.85%","time":"05\/24","volumn":"3.20\u4e07"}],"points":"240"}}

通用磨坊(中国)投资有限公司企业介绍 Maigoo网

Blue Buffalo创立于2002年,是美国著名食品公司通用磨坊食品公司(General Mills)旗下天然宠粮品牌,旗下产品在适口性、营养价值等方面也得到了宠物主们的高度评价邱肇祥,拥...

买购网

外媒:美国知名海鲜连锁餐厅红龙虾申请破产保护|达顿|通用磨坊 ...

报道显示,红龙虾创立于1968年,之后被通用磨坊 (General Mills)收购,红龙虾后来成为达顿餐厅的一部分。 2014年,达顿以21亿美元的价格将红龙虾...

网易 5月20日

没有更多结果了~

意见反馈
页面反馈