埃克森美孚
埃克森美孚化工官网| 化工材料化工原料
{"amount":"9.04\u4ebf","changeAmount":"-0.48","close":"117.96","currentPrice":"117.48","currenttime":"2024-05-14 02:12:12","e":{"@attributes":{"datetime":"2024-05-14 02:12:12","e1":"117.48","e2":"-0.48","e3":"(-0.41%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/07","05\/08","05\/09","05\/10","05\/11"]},"cy":{"o":["118.56","117.84","117.11","116.38","115.66"]},"cyrate":{"o":["1.14%","0.52%","-0.10%","-0.72%","-1.34%"]},"p":[{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"117.22","rise":"0","time":"02:35","volumn":"1007.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"117.16","rise":"-0.06%","time":"02:40","volumn":"1369.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"117.19","rise":"-0.03%","time":"02:45","volumn":"1664.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"117.25","rise":"0.02%","time":"02:50","volumn":"1587.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"117.27","rise":"0.04%","time":"02:55","volumn":"1865.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"117.20","rise":"-0.02%","time":"03:00","volumn":"1360.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"117.28","rise":"0.04%","time":"03:05","volumn":"1431.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"117.28","rise":"0.05%","time":"03:10","volumn":"1232.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"117.32","rise":"0.08%","time":"03:15","volumn":"2226.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"117.23","rise":"0.01%","time":"03:20","volumn":"2595.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"117.23","rise":"0.01%","time":"03:25","volumn":"3430.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"117.18","rise":"-0.04%","time":"03:30","volumn":"2042.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"117.06","rise":"-0.14%","time":"03:35","volumn":"3083.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"117.14","rise":"-0.08%","time":"03:40","volumn":"2248.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"117.25","rise":"0.02%","time":"03:45","volumn":"3112.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"117.27","rise":"0.03%","time":"03:50","volumn":"4072.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"117.08","rise":"-0.13%","time":"03:55","volumn":"6171.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"116.75","rise":"-0.41%","time":"04:00","volumn":"14.62\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"116.98","rise":"-0.21%","time":"21:35","volumn":"6432.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"116.95","rise":"-0.23%","time":"21:40","volumn":"4879.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"116.94","rise":"-0.24%","time":"21:45","volumn":"5611.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"116.59","rise":"-0.54%","time":"21:50","volumn":"4292.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"116.61","rise":"-0.53%","time":"21:55","volumn":"3522.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"116.64","rise":"-0.49%","time":"22:00","volumn":"1901.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"116.42","rise":"-0.69%","time":"22:05","volumn":"4459.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"116.47","rise":"-0.65%","time":"22:10","volumn":"3006.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"116.34","rise":"-0.75%","time":"22:15","volumn":"2848.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"116.32","rise":"-0.77%","time":"22:20","volumn":"2116.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"116.30","rise":"-0.79%","time":"22:25","volumn":"1832.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"116.30","rise":"-0.79%","time":"22:30","volumn":"1965.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"116.29","rise":"-0.80%","time":"22:35","volumn":"2008.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"116.20","rise":"-0.87%","time":"22:40","volumn":"1781.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"116.15","rise":"-0.92%","time":"22:45","volumn":"1565.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"116.05","rise":"-1.00%","time":"22:50","volumn":"3052.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"116.31","rise":"-0.78%","time":"22:55","volumn":"1672.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"116.29","rise":"-0.80%","time":"23:00","volumn":"1249.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"116.52","rise":"-0.60%","time":"23:05","volumn":"1583.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"116.63","rise":"-0.51%","time":"23:10","volumn":"1749.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"116.69","rise":"-0.46%","time":"23:15","volumn":"1719.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"116.75","rise":"-0.41%","time":"23:20","volumn":"1311.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"116.69","rise":"-0.46%","time":"23:25","volumn":"1705.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"116.82","rise":"-0.35%","time":"23:30","volumn":"1597.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"116.75","rise":"-0.41%","time":"23:35","volumn":"1138.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"116.45","rise":"-0.66%","time":"23:40","volumn":"1687.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"116.44","rise":"-0.67%","time":"23:45","volumn":"1128.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"116.46","rise":"-0.65%","time":"23:50","volumn":"1095.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"116.49","rise":"-0.63%","time":"23:55","volumn":"1201.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.48","rise":"-0.64%","time":"00:00","volumn":"930.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.44","rise":"-0.67%","time":"00:05","volumn":"946.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.80","rise":"-0.36%","time":"00:10","volumn":"1213.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.83","rise":"-0.34%","time":"00:15","volumn":"1182.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.76","rise":"-0.39%","time":"00:20","volumn":"1498.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.77","rise":"-0.39%","time":"00:25","volumn":"1018.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.85","rise":"-0.32%","time":"00:30","volumn":"1051.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.81","rise":"-0.35%","time":"00:35","volumn":"1108.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.81","rise":"-0.35%","time":"00:40","volumn":"976.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.75","rise":"-0.41%","time":"00:45","volumn":"1411.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.84","rise":"-0.32%","time":"00:50","volumn":"1211.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.81","rise":"-0.35%","time":"00:55","volumn":"1603.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.83","rise":"-0.34%","time":"01:00","volumn":"880.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.85","rise":"-0.32%","time":"01:05","volumn":"1693.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.87","rise":"-0.30%","time":"01:10","volumn":"907.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.98","rise":"-0.21%","time":"01:15","volumn":"1399.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.94","rise":"-0.24%","time":"01:20","volumn":"909.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.03","rise":"-0.16%","time":"01:25","volumn":"1135.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.99","rise":"-0.20%","time":"01:30","volumn":"1058.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.93","rise":"-0.26%","time":"01:35","volumn":"1516.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.86","rise":"-0.31%","time":"01:40","volumn":"703.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.78","rise":"-0.38%","time":"01:45","volumn":"1033.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.81","rise":"-0.36%","time":"01:50","volumn":"1314.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.73","rise":"-0.42%","time":"01:55","volumn":"1104.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.68","rise":"-0.46%","time":"02:00","volumn":"809.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.73","rise":"-0.43%","time":"02:05","volumn":"1256.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.72","rise":"-0.44%","time":"02:10","volumn":"5014.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.75","rise":"-0.40%","time":"02:15","volumn":"843.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.65","rise":"-0.49%","time":"02:20","volumn":"1221.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.67","rise":"-0.47%","time":"02:25","volumn":"762.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.58","rise":"-0.55%","time":"02:30","volumn":"1255.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.60","rise":"-0.53%","time":"02:35","volumn":"1212.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.54","rise":"-0.58%","time":"02:40","volumn":"1197.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.58","rise":"-0.55%","time":"02:45","volumn":"1265.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.53","rise":"-0.59%","time":"02:50","volumn":"1363.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.53","rise":"-0.59%","time":"02:55","volumn":"1186.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.56","rise":"-0.57%","time":"03:00","volumn":"1032.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.53","rise":"-0.60%","time":"03:05","volumn":"1111.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.45","rise":"-0.66%","time":"03:10","volumn":"1605.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.42","rise":"-0.69%","time":"03:15","volumn":"1537.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.49","rise":"-0.63%","time":"03:20","volumn":"1385.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.66","rise":"-0.48%","time":"03:25","volumn":"1841.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.74","rise":"-0.41%","time":"03:30","volumn":"1803.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.78","rise":"-0.38%","time":"03:35","volumn":"2470.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.90","rise":"-0.28%","time":"03:40","volumn":"2304.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.86","rise":"-0.32%","time":"03:45","volumn":"2680.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.86","rise":"-0.31%","time":"03:50","volumn":"2921.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.78","rise":"-0.38%","time":"03:55","volumn":"6194.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.17","rise":"-0.90%","time":"04:00","volumn":"15.90\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"115.89","rise":"-1.14%","time":"21:35","volumn":"5326.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"115.82","rise":"-1.20%","time":"21:40","volumn":"2128.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.07","rise":"-0.99%","time":"21:45","volumn":"1950.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.14","rise":"-0.93%","time":"21:50","volumn":"2196.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.28","rise":"-0.81%","time":"21:55","volumn":"2274.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.32","rise":"-0.77%","time":"22:00","volumn":"1792.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.41","rise":"-0.70%","time":"22:05","volumn":"2253.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.76","rise":"-0.40%","time":"22:10","volumn":"3302.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.84","rise":"-0.32%","time":"22:15","volumn":"1932.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.83","rise":"-0.34%","time":"22:20","volumn":"2000.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.69","rise":"-0.46%","time":"22:25","volumn":"1906.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.40","rise":"-0.70%","time":"22:30","volumn":"1832.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.48","rise":"-0.63%","time":"22:35","volumn":"1999.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.52","rise":"-0.60%","time":"22:40","volumn":"1893.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.48","rise":"-0.63%","time":"22:45","volumn":"1645.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.40","rise":"-0.70%","time":"22:50","volumn":"1286.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.50","rise":"-0.62%","time":"22:55","volumn":"1615.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.51","rise":"-0.61%","time":"23:00","volumn":"1266.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.72","rise":"-0.43%","time":"23:05","volumn":"1506.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.61","rise":"-0.53%","time":"23:10","volumn":"1135.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.55","rise":"-0.58%","time":"23:15","volumn":"5352.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.70","rise":"-0.45%","time":"23:20","volumn":"1186.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.78","rise":"-0.38%","time":"23:25","volumn":"1605.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.72","rise":"-0.43%","time":"23:30","volumn":"1438.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.88","rise":"-0.29%","time":"23:35","volumn":"1455.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.83","rise":"-0.34%","time":"23:40","volumn":"1501.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.81","rise":"-0.35%","time":"23:45","volumn":"1133.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.83","rise":"-0.34%","time":"23:50","volumn":"1022.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.76","rise":"-0.40%","time":"23:55","volumn":"747.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"116.80","rise":"-0.37%","time":"00:00","volumn":"774.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"116.67","rise":"-0.47%","time":"00:05","volumn":"961.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"116.61","rise":"-0.52%","time":"00:10","volumn":"1514.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"116.53","rise":"-0.60%","time":"00:15","volumn":"1248.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"116.35","rise":"-0.75%","time":"00:20","volumn":"1513.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"116.30","rise":"-0.79%","time":"00:25","volumn":"952.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"116.31","rise":"-0.78%","time":"00:30","volumn":"836.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"116.28","rise":"-0.81%","time":"00:35","volumn":"1797.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"116.25","rise":"-0.84%","time":"00:40","volumn":"568.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"116.27","rise":"-0.81%","time":"00:45","volumn":"705.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"116.31","rise":"-0.78%","time":"00:50","volumn":"867.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"116.28","rise":"-0.81%","time":"00:55","volumn":"790.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"116.25","rise":"-0.83%","time":"01:00","volumn":"611.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"116.27","rise":"-0.82%","time":"01:05","volumn":"884.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"116.21","rise":"-0.87%","time":"01:10","volumn":"1779.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"116.24","rise":"-0.84%","time":"01:15","volumn":"1366.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"116.22","rise":"-0.86%","time":"01:20","volumn":"586.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"116.14","rise":"-0.93%","time":"01:25","volumn":"686.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"116.08","rise":"-0.98%","time":"01:30","volumn":"854.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"116.11","rise":"-0.95%","time":"01:35","volumn":"999.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"116.06","rise":"-0.99%","time":"01:40","volumn":"849.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"116.09","rise":"-0.97%","time":"01:45","volumn":"647.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"116.05","rise":"-1.00%","time":"01:50","volumn":"717.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"115.97","rise":"-1.07%","time":"01:55","volumn":"882.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"116.00","rise":"-1.05%","time":"02:00","volumn":"654.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"116.00","rise":"-1.04%","time":"02:05","volumn":"875.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"115.94","rise":"-1.09%","time":"02:10","volumn":"875.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"115.83","rise":"-1.19%","time":"02:15","volumn":"2844.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"115.72","rise":"-1.28%","time":"02:20","volumn":"1185.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"115.66","rise":"-1.34%","time":"02:25","volumn":"1550.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"115.72","rise":"-1.28%","time":"02:30","volumn":"1319.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"115.81","rise":"-1.20%","time":"02:35","volumn":"1213.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"115.86","rise":"-1.16%","time":"02:40","volumn":"1144.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"115.83","rise":"-1.19%","time":"02:45","volumn":"1313.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"115.86","rise":"-1.16%","time":"02:50","volumn":"933.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"115.84","rise":"-1.18%","time":"02:55","volumn":"1059.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"115.80","rise":"-1.22%","time":"03:00","volumn":"1917.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"115.85","rise":"-1.17%","time":"03:05","volumn":"1285.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"115.89","rise":"-1.13%","time":"03:10","volumn":"878.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"115.89","rise":"-1.13%","time":"03:15","volumn":"917.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"115.94","rise":"-1.10%","time":"03:20","volumn":"1560.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"116.08","rise":"-0.98%","time":"03:25","volumn":"1663.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"116.04","rise":"-1.01%","time":"03:30","volumn":"1882.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"115.97","rise":"-1.07%","time":"03:35","volumn":"1601.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"116.00","rise":"-1.04%","time":"03:40","volumn":"1418.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"116.14","rise":"-0.93%","time":"03:45","volumn":"1820.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"116.17","rise":"-0.90%","time":"03:50","volumn":"2765.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"116.24","rise":"-0.84%","time":"03:55","volumn":"1.12\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"116.15","rise":"-0.92%","time":"04:00","volumn":"6.56\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.01","rise":"-0.18%","time":"21:35","volumn":"5639.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"116.97","rise":"-0.22%","time":"21:40","volumn":"4584.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"116.77","rise":"-0.39%","time":"21:45","volumn":"2720.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.14","rise":"-0.07%","time":"21:50","volumn":"2724.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.38","rise":"0.13%","time":"21:55","volumn":"2922.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.36","rise":"0.12%","time":"22:00","volumn":"1689.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.34","rise":"0.10%","time":"22:05","volumn":"1801.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.25","rise":"0.02%","time":"22:10","volumn":"1771.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.45","rise":"0.19%","time":"22:15","volumn":"2077.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.56","rise":"0.29%","time":"22:20","volumn":"2249.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.68","rise":"0.39%","time":"22:25","volumn":"1632.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.59","rise":"0.31%","time":"22:30","volumn":"1116.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.64","rise":"0.35%","time":"22:35","volumn":"1741.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.67","rise":"0.38%","time":"22:40","volumn":"1417.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.74","rise":"0.44%","time":"22:45","volumn":"1402.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.75","rise":"0.44%","time":"22:50","volumn":"1212.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.77","rise":"0.47%","time":"22:55","volumn":"1218.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.80","rise":"0.49%","time":"23:00","volumn":"1899.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.78","rise":"0.47%","time":"23:05","volumn":"1247.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.94","rise":"0.61%","time":"23:10","volumn":"1768.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.96","rise":"0.63%","time":"23:15","volumn":"1518.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.96","rise":"0.63%","time":"23:20","volumn":"2635.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.85","rise":"0.53%","time":"23:25","volumn":"1624.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.80","rise":"0.49%","time":"23:30","volumn":"1777.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.80","rise":"0.49%","time":"23:35","volumn":"805.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.78","rise":"0.47%","time":"23:40","volumn":"857.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.67","rise":"0.38%","time":"23:45","volumn":"1632.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.76","rise":"0.46%","time":"23:50","volumn":"1419.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.66","rise":"0.37%","time":"23:55","volumn":"994.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"117.64","rise":"0.36%","time":"00:00","volumn":"738.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"117.69","rise":"0.39%","time":"00:05","volumn":"801.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"117.76","rise":"0.46%","time":"00:10","volumn":"933.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"117.81","rise":"0.50%","time":"00:15","volumn":"1116.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"117.85","rise":"0.53%","time":"00:20","volumn":"1398.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"117.76","rise":"0.46%","time":"00:25","volumn":"2010.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"117.62","rise":"0.34%","time":"00:30","volumn":"1593.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"117.67","rise":"0.38%","time":"00:35","volumn":"1615.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"117.67","rise":"0.38%","time":"00:40","volumn":"827.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"117.60","rise":"0.32%","time":"00:45","volumn":"593.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"117.61","rise":"0.32%","time":"00:50","volumn":"762.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"117.61","rise":"0.33%","time":"00:55","volumn":"1262.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"117.61","rise":"0.33%","time":"01:00","volumn":"1121.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"117.59","rise":"0.32%","time":"01:05","volumn":"1245.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"117.56","rise":"0.29%","time":"01:10","volumn":"1230.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"117.61","rise":"0.32%","time":"01:15","volumn":"642.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"117.58","rise":"0.30%","time":"01:20","volumn":"846.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"117.63","rise":"0.35%","time":"01:25","volumn":"911.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"117.66","rise":"0.37%","time":"01:30","volumn":"894.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"117.67","rise":"0.38%","time":"01:35","volumn":"671.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"117.67","rise":"0.38%","time":"01:40","volumn":"815.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"117.79","rise":"0.48%","time":"01:45","volumn":"635.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"117.84","rise":"0.52%","time":"01:50","volumn":"785.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"117.76","rise":"0.46%","time":"01:55","volumn":"981.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"117.81","rise":"0.49%","time":"02:00","volumn":"1130.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"118.01","rise":"0.67%","time":"02:05","volumn":"2467.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"118.02","rise":"0.68%","time":"02:10","volumn":"1311.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"118.05","rise":"0.70%","time":"02:15","volumn":"1217.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"118.12","rise":"0.77%","time":"02:20","volumn":"1064.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"118.11","rise":"0.75%","time":"02:25","volumn":"1480.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"118.08","rise":"0.73%","time":"02:30","volumn":"1656.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"118.08","rise":"0.73%","time":"02:35","volumn":"2759.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"118.21","rise":"0.84%","time":"02:40","volumn":"1395.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"118.29","rise":"0.91%","time":"02:45","volumn":"1156.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"118.39","rise":"0.99%","time":"02:50","volumn":"1425.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"118.35","rise":"0.96%","time":"02:55","volumn":"1914.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"118.31","rise":"0.93%","time":"03:00","volumn":"2182.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"118.28","rise":"0.90%","time":"03:05","volumn":"1023.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"118.31","rise":"0.93%","time":"03:10","volumn":"1139.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"118.39","rise":"1.00%","time":"03:15","volumn":"1438.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"118.47","rise":"1.06%","time":"03:20","volumn":"2257.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"118.38","rise":"0.99%","time":"03:25","volumn":"1455.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"118.33","rise":"0.94%","time":"03:30","volumn":"1445.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"118.39","rise":"0.99%","time":"03:35","volumn":"1901.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"118.50","rise":"1.09%","time":"03:40","volumn":"3197.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"118.41","rise":"1.01%","time":"03:45","volumn":"2767.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"118.39","rise":"0.99%","time":"03:50","volumn":"2823.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"118.35","rise":"0.96%","time":"03:55","volumn":"4923.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"118.44","rise":"1.04%","time":"04:00","volumn":"4.96\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"118.39","rise":"1.00%","time":"21:35","volumn":"5206.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"118.42","rise":"1.02%","time":"21:40","volumn":"2439.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"118.33","rise":"0.94%","time":"21:45","volumn":"2194.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"118.00","rise":"0.66%","time":"21:50","volumn":"2273.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"118.13","rise":"0.77%","time":"21:55","volumn":"2583.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"118.11","rise":"0.75%","time":"22:00","volumn":"1696.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"117.96","rise":"0.63%","time":"22:05","volumn":"2917.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"118.27","rise":"0.89%","time":"22:10","volumn":"1851.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"118.39","rise":"0.99%","time":"22:15","volumn":"2079.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"118.42","rise":"1.02%","time":"22:20","volumn":"1733.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"118.17","rise":"0.81%","time":"22:25","volumn":"1161.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"118.28","rise":"0.90%","time":"22:30","volumn":"1097.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"118.48","rise":"1.07%","time":"22:35","volumn":"1276.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"118.48","rise":"1.07%","time":"22:40","volumn":"1271.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"118.56","rise":"1.14%","time":"22:45","volumn":"2240.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"118.39","rise":"0.99%","time":"22:50","volumn":"1113.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"118.47","rise":"1.07%","time":"22:55","volumn":"1067.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"118.47","rise":"1.06%","time":"23:00","volumn":"1588.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"118.27","rise":"0.89%","time":"23:05","volumn":"1704.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"118.31","rise":"0.93%","time":"23:10","volumn":"958.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"118.15","rise":"0.79%","time":"23:15","volumn":"969.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"118.19","rise":"0.82%","time":"23:20","volumn":"1081.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"118.28","rise":"0.90%","time":"23:25","volumn":"829.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"118.31","rise":"0.93%","time":"23:30","volumn":"783.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"118.33","rise":"0.94%","time":"23:35","volumn":"645.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"118.20","rise":"0.84%","time":"23:40","volumn":"721.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"118.11","rise":"0.75%","time":"23:45","volumn":"747.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"118.01","rise":"0.67%","time":"23:50","volumn":"673.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"117.91","rise":"0.58%","time":"23:55","volumn":"804.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"118.01","rise":"0.67%","time":"00:00","volumn":"759.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"117.89","rise":"0.57%","time":"00:05","volumn":"901.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"117.87","rise":"0.55%","time":"00:10","volumn":"720.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"117.93","rise":"0.60%","time":"00:15","volumn":"572.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"117.96","rise":"0.63%","time":"00:20","volumn":"580.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"117.97","rise":"0.64%","time":"00:25","volumn":"502.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"117.82","rise":"0.51%","time":"00:30","volumn":"1043.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"117.75","rise":"0.45%","time":"00:35","volumn":"1307.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"117.69","rise":"0.40%","time":"00:40","volumn":"1026.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"117.83","rise":"0.52%","time":"00:45","volumn":"801.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"117.83","rise":"0.52%","time":"00:50","volumn":"524.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"117.78","rise":"0.47%","time":"00:55","volumn":"559.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"117.79","rise":"0.48%","time":"01:00","volumn":"515.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"117.69","rise":"0.40%","time":"01:05","volumn":"478.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"117.70","rise":"0.41%","time":"01:10","volumn":"542.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"117.67","rise":"0.38%","time":"01:15","volumn":"476.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"117.70","rise":"0.41%","time":"01:20","volumn":"609.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"117.65","rise":"0.36%","time":"01:25","volumn":"556.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"117.71","rise":"0.41%","time":"01:30","volumn":"540.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"117.72","rise":"0.42%","time":"01:35","volumn":"608.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"117.74","rise":"0.44%","time":"01:40","volumn":"924.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"117.73","rise":"0.43%","time":"01:45","volumn":"579.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"117.75","rise":"0.45%","time":"01:50","volumn":"736.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"117.76","rise":"0.46%","time":"01:55","volumn":"864.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"117.72","rise":"0.42%","time":"02:00","volumn":"804.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"117.68","rise":"0.39%","time":"02:05","volumn":"723.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"117.66","rise":"0.37%","time":"02:10","volumn":"600.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"117.69","rise":"0.40%","time":"02:15","volumn":"700.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"117.69","rise":"0.39%","time":"02:20","volumn":"596.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"117.73","rise":"0.44%","time":"02:25","volumn":"795.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"117.67","rise":"0.38%","time":"02:30","volumn":"1318.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"117.66","rise":"0.37%","time":"02:35","volumn":"734.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"117.67","rise":"0.38%","time":"02:40","volumn":"613.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"117.72","rise":"0.42%","time":"02:45","volumn":"958.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"117.72","rise":"0.43%","time":"02:50","volumn":"462.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"117.72","rise":"0.42%","time":"02:55","volumn":"532.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"117.80","rise":"0.49%","time":"03:00","volumn":"1428.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"117.88","rise":"0.56%","time":"03:05","volumn":"1309.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"117.91","rise":"0.58%","time":"03:10","volumn":"1120.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"118.01","rise":"0.67%","time":"03:15","volumn":"951.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"118.03","rise":"0.69%","time":"03:20","volumn":"1291.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"118.07","rise":"0.72%","time":"03:25","volumn":"1345.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"118.08","rise":"0.73%","time":"03:30","volumn":"1510.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"118.11","rise":"0.75%","time":"03:35","volumn":"1390.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"118.04","rise":"0.70%","time":"03:40","volumn":"1587.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"118.00","rise":"0.66%","time":"03:45","volumn":"1841.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"117.94","rise":"0.61%","time":"03:50","volumn":"2111.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"118.08","rise":"0.73%","time":"03:55","volumn":"3727.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"117.96","rise":"0.63%","time":"04:00","volumn":"4.56\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"394.47","ratio":"-0.18%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"520.67","ratio":"-0.03%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"442.70","ratio":"0.14%"}],"marketCapitalization":"4632.24\u4ebf","maxPrice":"119.04","minPrice":"117.12","monthlyTendency":{"cx":{"o":["2024\/04\/15","2024\/05\/10"]},"cy":{"o":["121.33","120.00","118.66","117.33","116.00"]},"cyrate":{"o":["1.38%","0.27%","-0.85%","-1.96%","-3.07%"]},"p":[{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"119.68","rise":"0","time":"04\/15","volumn":"15.03\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"118.69","rise":"-0.83%","time":"04\/16","volumn":"18.08\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"118.63","rise":"-0.88%","time":"04\/17","volumn":"14.54\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"118.52","rise":"-0.97%","time":"04\/18","volumn":"13.82\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"119.88","rise":"0.17%","time":"04\/19","volumn":"21.57\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"120.56","rise":"0.74%","time":"04\/22","volumn":"16.34\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"121.03","rise":"1.13%","time":"04\/23","volumn":"13.93\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"121.05","rise":"1.14%","time":"04\/24","volumn":"12.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"121.33","rise":"1.38%","time":"04\/25","volumn":"16.04\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"117.96","rise":"-1.44%","time":"04\/26","volumn":"27.29\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"119.64","rise":"-0.03%","time":"04\/29","volumn":"17.34\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"118.27","rise":"-1.18%","time":"04\/30","volumn":"21.08\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"116.03","rise":"-3.05%","time":"05\/01","volumn":"27.79\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"116.24","rise":"-2.87%","time":"05\/02","volumn":"25.51\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"116.00","rise":"-3.07%","time":"05\/03","volumn":"28.02\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"116.75","rise":"-2.45%","time":"05\/06","volumn":"31.40\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"116.17","rise":"-2.93%","time":"05\/07","volumn":"30.12\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.15","rise":"-2.95%","time":"05\/08","volumn":"18.96\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"118.44","rise":"-1.04%","time":"05\/09","volumn":"17.56\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"117.96","rise":"-1.44%","time":"05\/10","volumn":"13.65\u4e07"}],"points":"20"},"open":"118.42","priceChangeRatio":"-0.41%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u57c3\u514b\u68ee\u7f8e\u5b5a","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["119.02","118.55","118.07","117.60","117.12"]},"cyrate":{"o":["0.90%","0.50%","0.10%","-0.31%","-0.71%"]},"p":[{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.51","rise":"0.47%","time":"21:31","volumn":"492.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.57","rise":"0.52%","time":"21:32","volumn":"549.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.50","rise":"0.46%","time":"21:33","volumn":"589.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.76","rise":"0.68%","time":"21:34","volumn":"2739.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.76","rise":"0.68%","time":"21:35","volumn":"3260.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.90","rise":"0.80%","time":"21:36","volumn":"3857.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"119.02","rise":"0.90%","time":"21:37","volumn":"4796.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.92","rise":"0.81%","time":"21:38","volumn":"5412.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.83","rise":"0.73%","time":"21:39","volumn":"5943.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.64","rise":"0.58%","time":"21:40","volumn":"6621.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.70","rise":"0.63%","time":"21:41","volumn":"7141.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.75","rise":"0.67%","time":"21:42","volumn":"7731.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.44","rise":"0.41%","time":"21:43","volumn":"8434.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.43","rise":"0.40%","time":"21:44","volumn":"9063.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.51","rise":"0.47%","time":"21:45","volumn":"9798.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.56","rise":"0.50%","time":"21:46","volumn":"1.07\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.46","rise":"0.42%","time":"21:47","volumn":"1.13\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.44","rise":"0.41%","time":"21:48","volumn":"1.17\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.44","rise":"0.41%","time":"21:49","volumn":"1.22\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.45","rise":"0.42%","time":"21:50","volumn":"1.26\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.49","rise":"0.45%","time":"21:51","volumn":"1.31\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.54","rise":"0.50%","time":"21:52","volumn":"1.39\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.44","rise":"0.41%","time":"21:53","volumn":"1.42\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.61","rise":"0.55%","time":"21:54","volumn":"1.47\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.54","rise":"0.49%","time":"21:55","volumn":"1.52\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.60","rise":"0.54%","time":"21:56","volumn":"1.58\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.61","rise":"0.55%","time":"21:57","volumn":"1.61\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.52","rise":"0.47%","time":"21:58","volumn":"1.66\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.52","rise":"0.47%","time":"21:59","volumn":"1.70\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.52","rise":"0.47%","time":"22:00","volumn":"1.74\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.46","rise":"0.42%","time":"22:01","volumn":"1.78\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.43","rise":"0.40%","time":"22:02","volumn":"1.82\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.43","rise":"0.40%","time":"22:03","volumn":"1.85\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.36","rise":"0.34%","time":"22:04","volumn":"1.89\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.27","rise":"0.26%","time":"22:05","volumn":"1.93\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.38","rise":"0.36%","time":"22:06","volumn":"1.97\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.27","rise":"0.26%","time":"22:07","volumn":"2.05\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.19","rise":"0.20%","time":"22:08","volumn":"2.09\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.11","rise":"0.13%","time":"22:09","volumn":"2.14\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.18","rise":"0.19%","time":"22:10","volumn":"2.19\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.11","rise":"0.12%","time":"22:11","volumn":"2.24\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.07","rise":"0.09%","time":"22:12","volumn":"2.27\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.94","rise":"-0.01%","time":"22:13","volumn":"2.33\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.03","rise":"0.06%","time":"22:14","volumn":"2.37\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.99","rise":"0.03%","time":"22:15","volumn":"2.40\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.00","rise":"0.03%","time":"22:16","volumn":"2.43\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.02","rise":"0.05%","time":"22:17","volumn":"2.46\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.97","rise":"0.01%","time":"22:18","volumn":"2.50\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.06","rise":"0.08%","time":"22:19","volumn":"2.61\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.06","rise":"0.08%","time":"22:20","volumn":"2.65\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.99","rise":"0.03%","time":"22:21","volumn":"2.67\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.00","rise":"0.03%","time":"22:22","volumn":"2.70\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.99","rise":"0.03%","time":"22:23","volumn":"2.72\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.00","rise":"0.03%","time":"22:24","volumn":"2.75\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.01","rise":"0.04%","time":"22:25","volumn":"2.77\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.99","rise":"0.03%","time":"22:26","volumn":"2.79\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.01","rise":"0.04%","time":"22:27","volumn":"2.83\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.06","rise":"0.08%","time":"22:28","volumn":"2.86\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.03","rise":"0.06%","time":"22:29","volumn":"2.90\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.03","rise":"0.06%","time":"22:30","volumn":"2.92\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.02","rise":"0.05%","time":"22:31","volumn":"2.95\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.11","rise":"0.13%","time":"22:32","volumn":"2.99\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.01","rise":"0.04%","time":"22:33","volumn":"3.02\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.05","rise":"0.08%","time":"22:34","volumn":"3.05\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.07","rise":"0.09%","time":"22:35","volumn":"3.09\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.12","rise":"0.14%","time":"22:36","volumn":"3.13\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.03","rise":"0.06%","time":"22:37","volumn":"3.18\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.13","rise":"0.14%","time":"22:38","volumn":"3.20\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.08","rise":"0.10%","time":"22:39","volumn":"3.23\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.07","rise":"0.09%","time":"22:40","volumn":"3.25\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.06","rise":"0.08%","time":"22:41","volumn":"3.27\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.14","rise":"0.16%","time":"22:42","volumn":"3.31\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.13","rise":"0.15%","time":"22:43","volumn":"3.33\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.08","rise":"0.10%","time":"22:44","volumn":"3.35\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.12","rise":"0.14%","time":"22:45","volumn":"3.41\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.14","rise":"0.16%","time":"22:46","volumn":"3.43\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"118.04","rise":"0.07%","time":"22:47","volumn":"3.45\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.93","rise":"-0.03%","time":"22:48","volumn":"3.50\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.86","rise":"-0.08%","time":"22:49","volumn":"3.55\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.91","rise":"-0.04%","time":"22:50","volumn":"3.58\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.86","rise":"-0.09%","time":"22:51","volumn":"3.61\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.84","rise":"-0.10%","time":"22:52","volumn":"3.65\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.80","rise":"-0.14%","time":"22:53","volumn":"3.68\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.71","rise":"-0.21%","time":"22:54","volumn":"3.73\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.66","rise":"-0.25%","time":"22:55","volumn":"3.79\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.65","rise":"-0.26%","time":"22:56","volumn":"3.82\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.58","rise":"-0.32%","time":"22:57","volumn":"3.85\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.59","rise":"-0.31%","time":"22:58","volumn":"3.88\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.52","rise":"-0.37%","time":"22:59","volumn":"3.92\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.44","rise":"-0.44%","time":"23:00","volumn":"3.99\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.36","rise":"-0.51%","time":"23:01","volumn":"4.11\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.49","rise":"-0.40%","time":"23:02","volumn":"4.19\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.43","rise":"-0.45%","time":"23:03","volumn":"4.22\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.33","rise":"-0.53%","time":"23:04","volumn":"4.27\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.33","rise":"-0.54%","time":"23:05","volumn":"4.32\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.36","rise":"-0.51%","time":"23:06","volumn":"4.36\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.39","rise":"-0.48%","time":"23:07","volumn":"4.40\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.41","rise":"-0.47%","time":"23:08","volumn":"4.41\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.39","rise":"-0.48%","time":"23:09","volumn":"4.45\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.37","rise":"-0.50%","time":"23:10","volumn":"4.49\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.40","rise":"-0.47%","time":"23:11","volumn":"4.54\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.36","rise":"-0.51%","time":"23:12","volumn":"4.57\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.29","rise":"-0.57%","time":"23:13","volumn":"4.60\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.32","rise":"-0.54%","time":"23:14","volumn":"4.63\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.32","rise":"-0.54%","time":"23:15","volumn":"4.67\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.33","rise":"-0.53%","time":"23:16","volumn":"4.68\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.28","rise":"-0.57%","time":"23:17","volumn":"4.71\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.33","rise":"-0.53%","time":"23:18","volumn":"4.73\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.30","rise":"-0.56%","time":"23:19","volumn":"4.75\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.29","rise":"-0.57%","time":"23:20","volumn":"4.78\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.31","rise":"-0.56%","time":"23:21","volumn":"4.80\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.33","rise":"-0.53%","time":"23:22","volumn":"4.82\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.33","rise":"-0.53%","time":"23:23","volumn":"4.84\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.32","rise":"-0.54%","time":"23:24","volumn":"4.86\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.32","rise":"-0.54%","time":"23:25","volumn":"4.88\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.29","rise":"-0.57%","time":"23:26","volumn":"4.91\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.29","rise":"-0.57%","time":"23:27","volumn":"4.93\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.29","rise":"-0.57%","time":"23:28","volumn":"4.95\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.31","rise":"-0.55%","time":"23:29","volumn":"4.98\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.22","rise":"-0.63%","time":"23:30","volumn":"5.02\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.28","rise":"-0.58%","time":"23:31","volumn":"5.06\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.34","rise":"-0.52%","time":"23:32","volumn":"5.09\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.28","rise":"-0.57%","time":"23:33","volumn":"5.10\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.34","rise":"-0.53%","time":"23:34","volumn":"5.12\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.40","rise":"-0.48%","time":"23:35","volumn":"5.14\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.39","rise":"-0.49%","time":"23:36","volumn":"5.16\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.39","rise":"-0.48%","time":"23:37","volumn":"5.17\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.41","rise":"-0.47%","time":"23:38","volumn":"5.19\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.41","rise":"-0.47%","time":"23:39","volumn":"5.20\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.39","rise":"-0.49%","time":"23:40","volumn":"5.22\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.39","rise":"-0.48%","time":"23:41","volumn":"5.23\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.36","rise":"-0.50%","time":"23:42","volumn":"5.24\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.39","rise":"-0.49%","time":"23:43","volumn":"5.26\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.44","rise":"-0.44%","time":"23:44","volumn":"5.27\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.40","rise":"-0.47%","time":"23:45","volumn":"5.29\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.43","rise":"-0.45%","time":"23:46","volumn":"5.30\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.39","rise":"-0.49%","time":"23:47","volumn":"5.31\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.36","rise":"-0.51%","time":"23:48","volumn":"5.33\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.37","rise":"-0.50%","time":"23:49","volumn":"5.34\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.46","rise":"-0.43%","time":"23:50","volumn":"5.38\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.48","rise":"-0.41%","time":"23:51","volumn":"5.39\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.45","rise":"-0.43%","time":"23:52","volumn":"5.41\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.50","rise":"-0.39%","time":"23:53","volumn":"5.42\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.57","rise":"-0.33%","time":"23:54","volumn":"5.44\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.56","rise":"-0.34%","time":"23:55","volumn":"5.45\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.53","rise":"-0.36%","time":"23:56","volumn":"5.46\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.61","rise":"-0.30%","time":"23:57","volumn":"5.48\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.61","rise":"-0.29%","time":"23:58","volumn":"5.49\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"117.63","rise":"-0.28%","time":"23:59","volumn":"5.50\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.66","rise":"-0.26%","time":"00:00","volumn":"5.52\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.72","rise":"-0.21%","time":"00:01","volumn":"5.53\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.73","rise":"-0.20%","time":"00:02","volumn":"5.55\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.71","rise":"-0.21%","time":"00:03","volumn":"5.56\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.70","rise":"-0.22%","time":"00:04","volumn":"5.59\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.67","rise":"-0.25%","time":"00:05","volumn":"5.60\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.71","rise":"-0.21%","time":"00:06","volumn":"5.61\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.75","rise":"-0.17%","time":"00:07","volumn":"5.63\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.80","rise":"-0.14%","time":"00:08","volumn":"5.64\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.81","rise":"-0.13%","time":"00:09","volumn":"5.65\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.80","rise":"-0.14%","time":"00:10","volumn":"5.67\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.73","rise":"-0.19%","time":"00:11","volumn":"5.69\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.75","rise":"-0.17%","time":"00:12","volumn":"5.70\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.80","rise":"-0.14%","time":"00:13","volumn":"5.72\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.73","rise":"-0.19%","time":"00:14","volumn":"5.73\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.75","rise":"-0.18%","time":"00:15","volumn":"5.73\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.82","rise":"-0.12%","time":"00:16","volumn":"5.75\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.82","rise":"-0.12%","time":"00:17","volumn":"5.76\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.83","rise":"-0.11%","time":"00:18","volumn":"5.78\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.85","rise":"-0.09%","time":"00:19","volumn":"5.79\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.90","rise":"-0.05%","time":"00:20","volumn":"5.81\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.88","rise":"-0.07%","time":"00:21","volumn":"5.83\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.85","rise":"-0.09%","time":"00:22","volumn":"5.83\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.82","rise":"-0.12%","time":"00:23","volumn":"5.84\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.85","rise":"-0.09%","time":"00:24","volumn":"5.86\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.83","rise":"-0.11%","time":"00:25","volumn":"5.87\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.83","rise":"-0.11%","time":"00:26","volumn":"5.88\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.85","rise":"-0.09%","time":"00:27","volumn":"5.90\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.83","rise":"-0.11%","time":"00:28","volumn":"5.91\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.84","rise":"-0.10%","time":"00:29","volumn":"5.92\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.81","rise":"-0.13%","time":"00:30","volumn":"5.93\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.75","rise":"-0.18%","time":"00:31","volumn":"5.95\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.69","rise":"-0.23%","time":"00:32","volumn":"5.98\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.67","rise":"-0.25%","time":"00:33","volumn":"6.00\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.66","rise":"-0.25%","time":"00:34","volumn":"6.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.68","rise":"-0.24%","time":"00:35","volumn":"6.04\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.66","rise":"-0.25%","time":"00:36","volumn":"6.06\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.72","rise":"-0.20%","time":"00:37","volumn":"6.07\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.69","rise":"-0.22%","time":"00:38","volumn":"6.08\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.66","rise":"-0.25%","time":"00:39","volumn":"6.10\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.70","rise":"-0.22%","time":"00:40","volumn":"6.14\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.70","rise":"-0.22%","time":"00:41","volumn":"6.15\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.65","rise":"-0.26%","time":"00:42","volumn":"6.17\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.62","rise":"-0.29%","time":"00:43","volumn":"6.18\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.61","rise":"-0.29%","time":"00:44","volumn":"6.19\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.60","rise":"-0.31%","time":"00:45","volumn":"6.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.61","rise":"-0.30%","time":"00:46","volumn":"6.22\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.61","rise":"-0.30%","time":"00:47","volumn":"6.23\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.60","rise":"-0.31%","time":"00:48","volumn":"6.24\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.64","rise":"-0.28%","time":"00:49","volumn":"6.25\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.68","rise":"-0.24%","time":"00:50","volumn":"6.25\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.63","rise":"-0.28%","time":"00:51","volumn":"6.27\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.64","rise":"-0.28%","time":"00:52","volumn":"6.27\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.63","rise":"-0.28%","time":"00:53","volumn":"6.28\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.62","rise":"-0.29%","time":"00:54","volumn":"6.29\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.64","rise":"-0.27%","time":"00:55","volumn":"6.30\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.64","rise":"-0.27%","time":"00:56","volumn":"6.32\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.66","rise":"-0.26%","time":"00:57","volumn":"6.33\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.60","rise":"-0.31%","time":"00:58","volumn":"6.34\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.59","rise":"-0.31%","time":"00:59","volumn":"6.36\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.61","rise":"-0.30%","time":"01:00","volumn":"6.37\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.53","rise":"-0.36%","time":"01:01","volumn":"6.40\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.57","rise":"-0.33%","time":"01:02","volumn":"6.42\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.57","rise":"-0.33%","time":"01:03","volumn":"6.43\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.52","rise":"-0.37%","time":"01:04","volumn":"6.45\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.52","rise":"-0.37%","time":"01:05","volumn":"6.45\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.50","rise":"-0.39%","time":"01:06","volumn":"6.48\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.48","rise":"-0.40%","time":"01:07","volumn":"6.49\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.49","rise":"-0.40%","time":"01:08","volumn":"6.50\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.47","rise":"-0.42%","time":"01:09","volumn":"6.51\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.50","rise":"-0.39%","time":"01:10","volumn":"6.53\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.51","rise":"-0.38%","time":"01:11","volumn":"6.54\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.54","rise":"-0.36%","time":"01:12","volumn":"6.56\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.49","rise":"-0.40%","time":"01:13","volumn":"6.57\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.44","rise":"-0.44%","time":"01:14","volumn":"6.59\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.38","rise":"-0.50%","time":"01:15","volumn":"6.62\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.40","rise":"-0.47%","time":"01:16","volumn":"6.64\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.42","rise":"-0.45%","time":"01:17","volumn":"6.66\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.45","rise":"-0.43%","time":"01:18","volumn":"6.67\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.39","rise":"-0.48%","time":"01:19","volumn":"6.69\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.40","rise":"-0.47%","time":"01:20","volumn":"6.70\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.38","rise":"-0.50%","time":"01:21","volumn":"6.71\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.38","rise":"-0.50%","time":"01:22","volumn":"6.73\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.36","rise":"-0.51%","time":"01:23","volumn":"6.75\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.39","rise":"-0.48%","time":"01:24","volumn":"6.77\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.30","rise":"-0.56%","time":"01:25","volumn":"6.81\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.28","rise":"-0.58%","time":"01:26","volumn":"6.86\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.31","rise":"-0.56%","time":"01:27","volumn":"6.89\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.31","rise":"-0.56%","time":"01:28","volumn":"6.91\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.36","rise":"-0.51%","time":"01:29","volumn":"6.93\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.33","rise":"-0.53%","time":"01:30","volumn":"6.94\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.34","rise":"-0.52%","time":"01:31","volumn":"6.96\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.31","rise":"-0.55%","time":"01:32","volumn":"6.97\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.32","rise":"-0.54%","time":"01:33","volumn":"7.00\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.37","rise":"-0.50%","time":"01:34","volumn":"7.01\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.33","rise":"-0.53%","time":"01:35","volumn":"7.03\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.31","rise":"-0.56%","time":"01:36","volumn":"7.04\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.30","rise":"-0.56%","time":"01:37","volumn":"7.06\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.33","rise":"-0.54%","time":"01:38","volumn":"7.08\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.33","rise":"-0.54%","time":"01:39","volumn":"7.08\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.33","rise":"-0.53%","time":"01:40","volumn":"7.10\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.25","rise":"-0.60%","time":"01:41","volumn":"7.13\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.19","rise":"-0.65%","time":"01:42","volumn":"7.16\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.21","rise":"-0.64%","time":"01:43","volumn":"7.19\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.22","rise":"-0.63%","time":"01:44","volumn":"7.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.25","rise":"-0.61%","time":"01:45","volumn":"7.21\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.28","rise":"-0.58%","time":"01:46","volumn":"7.22\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.25","rise":"-0.61%","time":"01:47","volumn":"7.25\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.22","rise":"-0.63%","time":"01:48","volumn":"7.26\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.14","rise":"-0.70%","time":"01:49","volumn":"7.28\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.12","rise":"-0.71%","time":"01:50","volumn":"7.30\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.13","rise":"-0.70%","time":"01:51","volumn":"7.31\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.18","rise":"-0.66%","time":"01:52","volumn":"7.32\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.20","rise":"-0.64%","time":"01:53","volumn":"7.33\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.20","rise":"-0.64%","time":"01:54","volumn":"7.35\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.22","rise":"-0.63%","time":"01:55","volumn":"7.37\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.23","rise":"-0.61%","time":"01:56","volumn":"7.37\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.28","rise":"-0.58%","time":"01:57","volumn":"7.39\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.25","rise":"-0.61%","time":"01:58","volumn":"7.41\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.24","rise":"-0.61%","time":"01:59","volumn":"7.44\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.26","rise":"-0.60%","time":"02:00","volumn":"7.45\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.33","rise":"-0.54%","time":"02:01","volumn":"7.50\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.31","rise":"-0.56%","time":"02:02","volumn":"7.53\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.33","rise":"-0.53%","time":"02:03","volumn":"7.54\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.29","rise":"-0.57%","time":"02:04","volumn":"7.56\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.33","rise":"-0.53%","time":"02:05","volumn":"7.57\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.38","rise":"-0.49%","time":"02:06","volumn":"7.58\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.37","rise":"-0.50%","time":"02:07","volumn":"7.59\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.39","rise":"-0.48%","time":"02:08","volumn":"7.60\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.39","rise":"-0.49%","time":"02:09","volumn":"7.62\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.45","rise":"-0.43%","time":"02:10","volumn":"7.63\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.47","rise":"-0.42%","time":"02:11","volumn":"7.65\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.48","rise":"-0.41%","time":"02:12","volumn":"7.67\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.48","rise":"-0.41%","time":"02:13","volumn":"7.67\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u57c3\u514b\u68ee\u7f8e\u5b5a[XOM]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_XOM.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/XOM.html?from=360search","volume":"767.16\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/30","2024\/05\/10"]},"cy":{"o":["122.20","115.61","109.03","102.44","95.85"]},"cyrate":{"o":["20.72%","14.21%","7.70%","1.19%","-5.31%"]},"p":[{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"101.23","rise":"0","time":"05\/30","volumn":"11.94\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"99.37","rise":"-1.84%","time":"05\/31","volumn":"24.92\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"100.55","rise":"-0.67%","time":"06\/01","volumn":"13.55\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"102.95","rise":"1.70%","time":"06\/02","volumn":"14.11\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"102.48","rise":"1.23%","time":"06\/05","volumn":"10.72\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"103.34","rise":"2.08%","time":"06\/06","volumn":"12.21\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"105.72","rise":"4.44%","time":"06\/07","volumn":"16.02\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"105.38","rise":"4.10%","time":"06\/08","volumn":"13.52\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"104.58","rise":"3.31%","time":"06\/09","volumn":"12.25\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"103.61","rise":"2.35%","time":"06\/12","volumn":"14.11\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"103.63","rise":"2.37%","time":"06\/13","volumn":"13.53\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"102.35","rise":"1.11%","time":"06\/14","volumn":"16.63\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"103.08","rise":"1.83%","time":"06\/15","volumn":"16.22\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"102.32","rise":"1.08%","time":"06\/16","volumn":"43.13\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"99.91","rise":"-1.30%","time":"06\/20","volumn":"17.52\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"101.06","rise":"-0.17%","time":"06\/21","volumn":"13.28\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"100.49","rise":"-0.73%","time":"06\/22","volumn":"12.46\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"99.59","rise":"-1.62%","time":"06\/23","volumn":"17.93\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"101.48","rise":"0.25%","time":"06\/26","volumn":"14.28\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"101.74","rise":"0.50%","time":"06\/27","volumn":"13.23\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"102.59","rise":"1.34%","time":"06\/28","volumn":"13.08\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"103.89","rise":"2.63%","time":"06\/29","volumn":"11.36\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"104.44","rise":"3.17%","time":"06\/30","volumn":"13.54\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"104.65","rise":"3.38%","time":"07\/03","volumn":"7.40\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"104.10","rise":"2.84%","time":"07\/05","volumn":"12.48\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"100.11","rise":"-1.11%","time":"07\/06","volumn":"17.96\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"100.35","rise":"-0.87%","time":"07\/07","volumn":"21.93\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"101.88","rise":"0.64%","time":"07\/10","volumn":"14.88\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"103.16","rise":"1.91%","time":"07\/11","volumn":"12.58\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"103.68","rise":"2.42%","time":"07\/12","volumn":"13.24\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"101.73","rise":"0.49%","time":"07\/13","volumn":"26.82\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"98.13","rise":"-3.06%","time":"07\/14","volumn":"28.18\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"98.57","rise":"-2.63%","time":"07\/17","volumn":"18.05\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"98.11","rise":"-3.08%","time":"07\/18","volumn":"24.61\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"98.81","rise":"-2.39%","time":"07\/19","volumn":"15.55\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"100.60","rise":"-0.62%","time":"07\/20","volumn":"15.74\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"101.08","rise":"-0.15%","time":"07\/21","volumn":"17.11\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"102.71","rise":"1.46%","time":"07\/24","volumn":"15.08\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"102.87","rise":"1.62%","time":"07\/25","volumn":"14.11\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"102.28","rise":"1.04%","time":"07\/26","volumn":"15.16\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"102.61","rise":"1.36%","time":"07\/27","volumn":"17.67\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"101.35","rise":"0.12%","time":"07\/28","volumn":"17.57\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"104.43","rise":"3.16%","time":"07\/31","volumn":"24.20\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"103.81","rise":"2.55%","time":"08\/01","volumn":"14.21\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"102.48","rise":"1.23%","time":"08\/02","volumn":"13.48\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"104.31","rise":"3.04%","time":"08\/03","volumn":"16.28\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"104.61","rise":"3.34%","time":"08\/04","volumn":"14.28\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"104.39","rise":"3.12%","time":"08\/07","volumn":"12.40\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"104.92","rise":"3.65%","time":"08\/08","volumn":"14.06\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"106.75","rise":"5.45%","time":"08\/09","volumn":"19.91\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"107.31","rise":"6.01%","time":"08\/10","volumn":"15.83\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"109.02","rise":"7.70%","time":"08\/11","volumn":"14.04\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"109.11","rise":"7.78%","time":"08\/14","volumn":"12.96\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"106.26","rise":"4.97%","time":"08\/15","volumn":"14.90\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"104.44","rise":"3.17%","time":"08\/16","volumn":"13.66\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"106.50","rise":"5.21%","time":"08\/17","volumn":"16.70\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"108.14","rise":"6.83%","time":"08\/18","volumn":"16.22\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"106.81","rise":"5.51%","time":"08\/21","volumn":"11.09\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"106.20","rise":"4.91%","time":"08\/22","volumn":"10.52\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"105.25","rise":"3.97%","time":"08\/23","volumn":"11.43\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"104.45","rise":"3.18%","time":"08\/24","volumn":"10.82\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"106.35","rise":"5.06%","time":"08\/25","volumn":"13.58\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"107.26","rise":"5.96%","time":"08\/28","volumn":"10.38\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"107.91","rise":"6.60%","time":"08\/29","volumn":"9.66\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"108.98","rise":"7.66%","time":"08\/30","volumn":"11.92\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"109.29","rise":"7.96%","time":"08\/31","volumn":"17.48\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"111.62","rise":"10.26%","time":"09\/01","volumn":"14.83\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"111.63","rise":"10.27%","time":"09\/05","volumn":"18.30\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"112.61","rise":"11.24%","time":"09\/06","volumn":"13.32\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"112.05","rise":"10.69%","time":"09\/07","volumn":"13.24\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"113.71","rise":"12.33%","time":"09\/08","volumn":"14.28\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"112.26","rise":"10.90%","time":"09\/11","volumn":"14.38\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"115.59","rise":"14.19%","time":"09\/12","volumn":"20.14\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"114.54","rise":"13.15%","time":"09\/13","volumn":"13.47\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"116.62","rise":"15.20%","time":"09\/14","volumn":"15.21\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"114.80","rise":"13.41%","time":"09\/15","volumn":"34.55\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"115.74","rise":"14.33%","time":"09\/18","volumn":"14.04\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"115.43","rise":"14.03%","time":"09\/19","volumn":"12.56\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"114.50","rise":"13.11%","time":"09\/20","volumn":"11.88\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"112.86","rise":"11.49%","time":"09\/21","volumn":"14.40\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"113.04","rise":"11.67%","time":"09\/22","volumn":"13.20\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"114.33","rise":"12.94%","time":"09\/25","volumn":"11.31\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"114.51","rise":"13.12%","time":"09\/26","volumn":"11.80\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"118.30","rise":"16.86%","time":"09\/27","volumn":"23.96\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"117.57","rise":"16.14%","time":"09\/28","volumn":"16.80\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"115.68","rise":"14.27%","time":"09\/29","volumn":"18.81\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"113.73","rise":"12.35%","time":"10\/02","volumn":"14.39\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"113.93","rise":"12.55%","time":"10\/03","volumn":"13.30\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"109.60","rise":"8.27%","time":"10\/04","volumn":"19.62\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"107.09","rise":"5.79%","time":"10\/05","volumn":"20.11\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"105.27","rise":"3.99%","time":"10\/06","volumn":"25.36\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"109.02","rise":"7.70%","time":"10\/09","volumn":"22.36\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"108.55","rise":"7.23%","time":"10\/10","volumn":"13.88\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"104.59","rise":"3.32%","time":"10\/11","volumn":"57.92\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"104.57","rise":"3.30%","time":"10\/12","volumn":"31.18\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"107.97","rise":"6.66%","time":"10\/13","volumn":"30.28\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"108.05","rise":"6.74%","time":"10\/16","volumn":"18.45\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"109.49","rise":"8.16%","time":"10\/17","volumn":"19.77\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"111.05","rise":"9.70%","time":"10\/18","volumn":"23.38\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"111.12","rise":"9.77%","time":"10\/19","volumn":"20.97\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"109.18","rise":"7.85%","time":"10\/20","volumn":"22.44\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"107.55","rise":"6.24%","time":"10\/23","volumn":"18.17\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"106.49","rise":"5.20%","time":"10\/24","volumn":"16.78\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"106.69","rise":"5.39%","time":"10\/25","volumn":"22.04\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"105.70","rise":"4.42%","time":"10\/26","volumn":"18.73\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"103.65","rise":"2.39%","time":"10\/27","volumn":"23.09\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"103.98","rise":"2.72%","time":"10\/30","volumn":"19.36\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"103.95","rise":"2.69%","time":"10\/31","volumn":"22.18\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"103.74","rise":"2.48%","time":"11\/01","volumn":"28.98\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"107.21","rise":"5.91%","time":"11\/02","volumn":"25.21\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"105.88","rise":"4.59%","time":"11\/03","volumn":"30.55\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"103.97","rise":"2.71%","time":"11\/06","volumn":"19.09\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"102.31","rise":"1.07%","time":"11\/07","volumn":"20.25\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"101.03","rise":"-0.20%","time":"11\/08","volumn":"19.17\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"101.06","rise":"-0.17%","time":"11\/09","volumn":"18.37\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"101.85","rise":"0.61%","time":"11\/10","volumn":"17.82\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"102.94","rise":"1.69%","time":"11\/13","volumn":"15.30\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"103.34","rise":"2.08%","time":"11\/14","volumn":"18.25\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"102.71","rise":"1.46%","time":"11\/15","volumn":"20.13\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"101.51","rise":"0.28%","time":"11\/16","volumn":"22.46\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"104.01","rise":"2.75%","time":"11\/17","volumn":"22.98\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"103.55","rise":"2.29%","time":"11\/20","volumn":"17.46\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"103.51","rise":"2.25%","time":"11\/21","volumn":"14.94\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"103.06","rise":"1.81%","time":"11\/22","volumn":"18.07\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"103.63","rise":"2.37%","time":"11\/24","volumn":"8.60\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"103.01","rise":"1.76%","time":"11\/27","volumn":"18.01\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"102.95","rise":"1.70%","time":"11\/28","volumn":"20.62\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"101.39","rise":"0.16%","time":"11\/29","volumn":"26.80\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"101.79","rise":"0.55%","time":"11\/30","volumn":"29.24\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"102.04","rise":"0.80%","time":"12\/01","volumn":"17.84\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"101.48","rise":"0.25%","time":"12\/04","volumn":"21.52\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"99.49","rise":"-1.72%","time":"12\/05","volumn":"22.23\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"98.16","rise":"-3.03%","time":"12\/06","volumn":"31.15\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"97.47","rise":"-3.71%","time":"12\/07","volumn":"29.98\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"98.60","rise":"-2.60%","time":"12\/08","volumn":"22.07\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"98.67","rise":"-2.53%","time":"12\/11","volumn":"22.24\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"97.10","rise":"-4.08%","time":"12\/12","volumn":"26.03\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"97.97","rise":"-3.22%","time":"12\/13","volumn":"19.74\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"100.63","rise":"-0.59%","time":"12\/14","volumn":"26.16\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"99.95","rise":"-1.26%","time":"12\/15","volumn":"55.52\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"100.70","rise":"-0.52%","time":"12\/18","volumn":"21.24\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"102.04","rise":"0.80%","time":"12\/19","volumn":"18.89\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"100.32","rise":"-0.90%","time":"12\/20","volumn":"20.87\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"100.78","rise":"-0.44%","time":"12\/21","volumn":"19.19\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"100.96","rise":"-0.27%","time":"12\/22","volumn":"12.91\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"101.19","rise":"-0.04%","time":"12\/26","volumn":"16.83\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"100.71","rise":"-0.51%","time":"12\/27","volumn":"14.55\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"99.24","rise":"-1.97%","time":"12\/28","volumn":"16.32\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"99.03","rise":"-2.17%","time":"12\/29","volumn":"17.74\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"101.41","rise":"0.18%","time":"01\/02","volumn":"23.47\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"102.27","rise":"1.03%","time":"01\/03","volumn":"23.48\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"101.37","rise":"0.14%","time":"01\/04","volumn":"19.39\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"101.68","rise":"0.44%","time":"01\/05","volumn":"15.82\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"99.97","rise":"-1.24%","time":"01\/08","volumn":"23.36\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"98.72","rise":"-2.48%","time":"01\/09","volumn":"19.49\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"97.74","rise":"-3.45%","time":"01\/10","volumn":"18.19\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"97.72","rise":"-3.47%","time":"01\/11","volumn":"15.76\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"99.00","rise":"-2.20%","time":"01\/12","volumn":"18.03\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"96.74","rise":"-4.44%","time":"01\/16","volumn":"20.22\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"96.03","rise":"-5.14%","time":"01\/17","volumn":"18.38\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"95.85","rise":"-5.31%","time":"01\/18","volumn":"20.92\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"96.00","rise":"-5.17%","time":"01\/19","volumn":"20.08\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"95.87","rise":"-5.29%","time":"01\/22","volumn":"19.95\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"96.96","rise":"-4.22%","time":"01\/23","volumn":"15.85\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"98.65","rise":"-2.55%","time":"01\/24","volumn":"17.31\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"101.18","rise":"-0.05%","time":"01\/25","volumn":"22.08\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"102.05","rise":"0.81%","time":"01\/26","volumn":"20.80\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"102.18","rise":"0.94%","time":"01\/29","volumn":"18.31\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"103.90","rise":"2.64%","time":"01\/30","volumn":"19.60\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"101.86","rise":"0.62%","time":"01\/31","volumn":"22.41\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"101.44","rise":"0.21%","time":"02\/01","volumn":"19.22\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"101.02","rise":"-0.21%","time":"02\/02","volumn":"21.96\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"100.60","rise":"-0.62%","time":"02\/05","volumn":"17.18\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"101.30","rise":"0.07%","time":"02\/06","volumn":"13.35\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"101.27","rise":"0.04%","time":"02\/07","volumn":"13.82\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"103.02","rise":"1.77%","time":"02\/08","volumn":"19.63\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"100.82","rise":"-0.41%","time":"02\/09","volumn":"20.40\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"102.22","rise":"0.98%","time":"02\/12","volumn":"18.17\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"101.34","rise":"0.11%","time":"02\/13","volumn":"18.91\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"100.84","rise":"-0.39%","time":"02\/14","volumn":"17.65\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"103.73","rise":"2.47%","time":"02\/15","volumn":"23.19\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"103.73","rise":"2.47%","time":"02\/16","volumn":"20.15\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"102.75","rise":"1.50%","time":"02\/20","volumn":"17.65\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"104.85","rise":"3.58%","time":"02\/21","volumn":"20.99\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"104.76","rise":"3.49%","time":"02\/22","volumn":"20.47\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"103.84","rise":"2.58%","time":"02\/23","volumn":"15.97\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"104.25","rise":"2.98%","time":"02\/26","volumn":"13.36\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"104.03","rise":"2.77%","time":"02\/27","volumn":"16.36\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"104.32","rise":"3.05%","time":"02\/28","volumn":"14.81\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"104.52","rise":"3.25%","time":"02\/29","volumn":"17.56\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"105.84","rise":"4.55%","time":"03\/01","volumn":"18.46\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"104.36","rise":"3.09%","time":"03\/04","volumn":"18.14\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"105.64","rise":"4.36%","time":"03\/05","volumn":"19.95\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"106.77","rise":"5.47%","time":"03\/06","volumn":"20.47\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"107.37","rise":"6.07%","time":"03\/07","volumn":"15.19\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"108.38","rise":"7.06%","time":"03\/08","volumn":"16.27\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"109.02","rise":"7.70%","time":"03\/11","volumn":"17.57\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"108.32","rise":"7.00%","time":"03\/12","volumn":"14.96\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"109.53","rise":"8.20%","time":"03\/13","volumn":"17.12\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"111.47","rise":"10.12%","time":"03\/14","volumn":"22.12\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"111.27","rise":"9.92%","time":"03\/15","volumn":"38.26\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"112.30","rise":"10.94%","time":"03\/18","volumn":"16.77\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"113.09","rise":"11.72%","time":"03\/19","volumn":"14.88\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"112.99","rise":"11.62%","time":"03\/20","volumn":"16.12\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"113.49","rise":"12.11%","time":"03\/21","volumn":"14.88\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"113.49","rise":"12.11%","time":"03\/22","volumn":"14.70\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"114.65","rise":"13.26%","time":"03\/25","volumn":"14.01\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"113.79","rise":"12.41%","time":"03\/26","volumn":"13.15\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"114.97","rise":"13.57%","time":"03\/27","volumn":"12.42\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"116.24","rise":"14.83%","time":"03\/28","volumn":"18.48\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"116.99","rise":"15.57%","time":"04\/01","volumn":"13.82\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"119.28","rise":"17.83%","time":"04\/02","volumn":"19.92\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"119.30","rise":"17.85%","time":"04\/03","volumn":"16.50\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"119.72","rise":"18.27%","time":"04\/04","volumn":"18.47\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"121.37","rise":"19.90%","time":"04\/05","volumn":"21.72\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"120.55","rise":"19.09%","time":"04\/08","volumn":"17.51\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"121.18","rise":"19.71%","time":"04\/09","volumn":"14.14\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"122.20","rise":"20.72%","time":"04\/10","volumn":"17.41\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"121.79","rise":"20.31%","time":"04\/11","volumn":"17.56\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"120.37","rise":"18.91%","time":"04\/12","volumn":"21.56\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"119.68","rise":"18.23%","time":"04\/15","volumn":"15.03\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"118.69","rise":"17.25%","time":"04\/16","volumn":"18.08\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"118.63","rise":"17.19%","time":"04\/17","volumn":"14.54\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"118.52","rise":"17.08%","time":"04\/18","volumn":"13.82\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"119.88","rise":"18.42%","time":"04\/19","volumn":"21.57\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"120.56","rise":"19.10%","time":"04\/22","volumn":"16.34\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"121.03","rise":"19.56%","time":"04\/23","volumn":"13.93\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"121.05","rise":"19.58%","time":"04\/24","volumn":"12.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"121.33","rise":"19.86%","time":"04\/25","volumn":"16.04\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"117.96","rise":"16.53%","time":"04\/26","volumn":"27.29\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"119.64","rise":"18.19%","time":"04\/29","volumn":"17.34\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"118.27","rise":"16.83%","time":"04\/30","volumn":"21.08\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"116.03","rise":"14.62%","time":"05\/01","volumn":"27.79\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"116.24","rise":"14.83%","time":"05\/02","volumn":"25.51\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"116.00","rise":"14.59%","time":"05\/03","volumn":"28.02\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"116.75","rise":"15.33%","time":"05\/06","volumn":"31.40\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"116.17","rise":"14.76%","time":"05\/07","volumn":"30.12\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"116.15","rise":"14.74%","time":"05\/08","volumn":"18.96\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"118.44","rise":"17.00%","time":"05\/09","volumn":"17.56\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"117.96","rise":"16.53%","time":"05\/10","volumn":"13.65\u4e07"}],"points":"240"}}
埃克森美孚财报_东方财富
- 年度财报
- 季度财报
报告期 营收 增长率 利润 增长率 3445.82亿元-16.7%360.1亿元-35.4%4136.8亿元44.83%557.4亿元141.93%2856.4亿元57.38%230.4亿元202.67%1815.02亿元-31.49%-224.4亿元-256.49%2649.38亿元-8.71%143.4亿元-31.19%2902.12亿元18.76%208.4亿元5.73%东方财富查看更多财报信息报告期 营收 增长率 利润 增长率 830.83亿元-4.02%82.2亿元-28.08%843.44亿元-11.62%76.3亿元-40.16%907.6亿元-19.01%90.7亿元-53.87%829.14亿元-28.33%78.8亿元-55.85%865.64亿元-4.35%114.3亿元108.58%954.29亿元12.32%127.5亿元43.74%东方财富查看更多财报信息
埃克森美孚(XOM)股票价格 行情 走势图 东方财富网
埃克森美孚(XOM)股票股价 股价行情 财报 数据报告
埃克森美孚公司116.24(1.10%) 美股 新浪财经 新浪网
- 意见反馈
- 页面反馈