百事公司大中华区官方网站| PepsiCo
百事公司秉承“赢之有道”的理念,并融入到业务各个方面,愿景是成为全球休闲食品和饮料领域的领军者。旗下品牌系列中包含一系列深受消费者喜爱的食品和饮料,如百事...
百事可乐公司(PEP)股票股价,实时行情,新闻,财报,研报评级 新浪财经 ...
{"amount":"3.24\u4ebf","changeAmount":"-0.04","close":"179.87","currentPrice":"179.83","currenttime":"2024-05-16 02:46:07","e":{"@attributes":{"datetime":"2024-05-16 02:46:07","e1":"179.83","e2":"-0.04","e3":"(-0.02%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/10","05\/11","05\/13","05\/14","05\/15"]},"cy":{"o":["181.29","180.25","179.20","178.16","177.12"]},"cyrate":{"o":["2.22%","1.63%","1.04%","0.45%","-0.14%"]},"p":[{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"177.36","rise":"0","time":"02:35","volumn":"433.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"177.25","rise":"-0.06%","time":"02:40","volumn":"369.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"177.34","rise":"-0.01%","time":"02:45","volumn":"288.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"177.41","rise":"0.03%","time":"02:50","volumn":"209.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"177.41","rise":"0.03%","time":"02:55","volumn":"174.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"177.24","rise":"-0.07%","time":"03:00","volumn":"163.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"177.38","rise":"0.01%","time":"03:05","volumn":"166.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"177.47","rise":"0.06%","time":"03:10","volumn":"206.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"177.43","rise":"0.04%","time":"03:15","volumn":"275.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"177.37","rise":"0.00%","time":"03:20","volumn":"321.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"177.45","rise":"0.05%","time":"03:25","volumn":"149.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"177.38","rise":"0.01%","time":"03:30","volumn":"154.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"177.40","rise":"0.02%","time":"03:35","volumn":"168.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"177.38","rise":"0.01%","time":"03:40","volumn":"160.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"177.39","rise":"0.02%","time":"03:45","volumn":"228.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"177.46","rise":"0.06%","time":"03:50","volumn":"302.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"177.40","rise":"0.02%","time":"03:55","volumn":"530.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"177.41","rise":"0.03%","time":"04:00","volumn":"1.12\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"177.12","rise":"-0.14%","time":"21:35","volumn":"725.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"177.47","rise":"0.06%","time":"21:40","volumn":"222.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"177.89","rise":"0.30%","time":"21:45","volumn":"279.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"178.00","rise":"0.36%","time":"21:50","volumn":"231.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"178.17","rise":"0.46%","time":"21:55","volumn":"236.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"178.28","rise":"0.52%","time":"22:00","volumn":"230.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"178.00","rise":"0.36%","time":"22:05","volumn":"133.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"178.12","rise":"0.43%","time":"22:10","volumn":"227.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"178.22","rise":"0.48%","time":"22:15","volumn":"217.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"178.15","rise":"0.45%","time":"22:20","volumn":"256.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"178.17","rise":"0.46%","time":"22:25","volumn":"173.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"178.09","rise":"0.41%","time":"22:30","volumn":"178.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"177.90","rise":"0.30%","time":"22:35","volumn":"148.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"178.07","rise":"0.40%","time":"22:40","volumn":"219.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"178.09","rise":"0.41%","time":"22:45","volumn":"119.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"178.05","rise":"0.39%","time":"22:50","volumn":"172.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"178.18","rise":"0.46%","time":"22:55","volumn":"226.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"178.36","rise":"0.56%","time":"23:00","volumn":"561.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"178.21","rise":"0.48%","time":"23:05","volumn":"134.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"178.05","rise":"0.39%","time":"23:10","volumn":"181.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"177.99","rise":"0.36%","time":"23:15","volumn":"128.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"177.84","rise":"0.27%","time":"23:20","volumn":"285.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"177.75","rise":"0.22%","time":"23:25","volumn":"145.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"177.49","rise":"0.07%","time":"23:30","volumn":"298.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"177.67","rise":"0.17%","time":"23:35","volumn":"273.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"177.75","rise":"0.22%","time":"23:40","volumn":"141.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"177.73","rise":"0.21%","time":"23:45","volumn":"151.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"177.77","rise":"0.23%","time":"23:50","volumn":"106.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"177.84","rise":"0.27%","time":"23:55","volumn":"210.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"177.76","rise":"0.23%","time":"00:00","volumn":"209.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"177.69","rise":"0.19%","time":"00:05","volumn":"104.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"177.66","rise":"0.17%","time":"00:10","volumn":"105.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"177.63","rise":"0.15%","time":"00:15","volumn":"113.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"177.64","rise":"0.16%","time":"00:20","volumn":"110.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"177.66","rise":"0.17%","time":"00:25","volumn":"129.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"177.60","rise":"0.14%","time":"00:30","volumn":"130.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"177.62","rise":"0.14%","time":"00:35","volumn":"88.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"177.67","rise":"0.17%","time":"00:40","volumn":"104.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"177.60","rise":"0.14%","time":"00:45","volumn":"105.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"177.60","rise":"0.14%","time":"00:50","volumn":"225.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"177.74","rise":"0.21%","time":"00:55","volumn":"134.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"177.79","rise":"0.25%","time":"01:00","volumn":"157.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"177.84","rise":"0.27%","time":"01:05","volumn":"197.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"177.70","rise":"0.19%","time":"01:10","volumn":"202.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"177.76","rise":"0.23%","time":"01:15","volumn":"119.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"177.75","rise":"0.22%","time":"01:20","volumn":"100.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"177.75","rise":"0.22%","time":"01:25","volumn":"193.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"177.89","rise":"0.30%","time":"01:30","volumn":"177.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"177.86","rise":"0.28%","time":"01:35","volumn":"124.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"177.77","rise":"0.23%","time":"01:40","volumn":"202.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"177.78","rise":"0.24%","time":"01:45","volumn":"168.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"177.77","rise":"0.23%","time":"01:50","volumn":"172.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"177.73","rise":"0.21%","time":"01:55","volumn":"175.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"177.76","rise":"0.23%","time":"02:00","volumn":"153.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"177.81","rise":"0.25%","time":"02:05","volumn":"280.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"177.84","rise":"0.27%","time":"02:10","volumn":"229.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"177.67","rise":"0.17%","time":"02:15","volumn":"402.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"177.75","rise":"0.22%","time":"02:20","volumn":"229.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"177.78","rise":"0.24%","time":"02:25","volumn":"164.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"177.90","rise":"0.30%","time":"02:30","volumn":"216.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"177.90","rise":"0.30%","time":"02:35","volumn":"175.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"178.00","rise":"0.36%","time":"02:40","volumn":"324.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"177.94","rise":"0.33%","time":"02:45","volumn":"253.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"177.82","rise":"0.26%","time":"02:50","volumn":"176.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"177.87","rise":"0.29%","time":"02:55","volumn":"141.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"177.81","rise":"0.25%","time":"03:00","volumn":"270.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"177.72","rise":"0.20%","time":"03:05","volumn":"183.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"177.63","rise":"0.16%","time":"03:10","volumn":"162.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"177.62","rise":"0.15%","time":"03:15","volumn":"194.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"177.65","rise":"0.16%","time":"03:20","volumn":"201.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"177.65","rise":"0.16%","time":"03:25","volumn":"178.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"177.60","rise":"0.14%","time":"03:30","volumn":"193.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"177.46","rise":"0.06%","time":"03:35","volumn":"251.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"177.56","rise":"0.11%","time":"03:40","volumn":"235.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"177.70","rise":"0.19%","time":"03:45","volumn":"405.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"177.71","rise":"0.20%","time":"03:50","volumn":"489.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"177.87","rise":"0.29%","time":"03:55","volumn":"818.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"178.06","rise":"0.39%","time":"04:00","volumn":"7707.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"178.07","rise":"0.40%","time":"21:35","volumn":"714.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"178.48","rise":"0.63%","time":"21:40","volumn":"229.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"178.36","rise":"0.56%","time":"21:45","volumn":"244.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"178.38","rise":"0.58%","time":"21:50","volumn":"217.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"178.62","rise":"0.71%","time":"21:55","volumn":"191.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"178.59","rise":"0.69%","time":"22:00","volumn":"215.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"178.41","rise":"0.59%","time":"22:05","volumn":"219.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"178.61","rise":"0.70%","time":"22:10","volumn":"260.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"178.78","rise":"0.80%","time":"22:15","volumn":"319.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"178.81","rise":"0.82%","time":"22:20","volumn":"247.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"178.72","rise":"0.77%","time":"22:25","volumn":"269.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"178.81","rise":"0.82%","time":"22:30","volumn":"436.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"178.68","rise":"0.74%","time":"22:35","volumn":"222.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"178.71","rise":"0.76%","time":"22:40","volumn":"293.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"178.81","rise":"0.82%","time":"22:45","volumn":"422.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"178.83","rise":"0.83%","time":"22:50","volumn":"243.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"178.76","rise":"0.79%","time":"22:55","volumn":"282.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"178.76","rise":"0.79%","time":"23:00","volumn":"296.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"178.76","rise":"0.79%","time":"23:05","volumn":"438.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"178.83","rise":"0.83%","time":"23:10","volumn":"460.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"178.86","rise":"0.85%","time":"23:15","volumn":"229.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"178.75","rise":"0.78%","time":"23:20","volumn":"243.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"178.70","rise":"0.76%","time":"23:25","volumn":"556.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"178.78","rise":"0.80%","time":"23:30","volumn":"464.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"178.93","rise":"0.89%","time":"23:35","volumn":"137.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"179.07","rise":"0.97%","time":"23:40","volumn":"255.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"179.17","rise":"1.02%","time":"23:45","volumn":"255.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"179.28","rise":"1.08%","time":"23:50","volumn":"216.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"179.31","rise":"1.10%","time":"23:55","volumn":"190.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"179.51","rise":"1.21%","time":"00:00","volumn":"393.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"179.45","rise":"1.18%","time":"00:05","volumn":"706.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"179.70","rise":"1.32%","time":"00:10","volumn":"305.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"179.73","rise":"1.34%","time":"00:15","volumn":"285.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"179.66","rise":"1.30%","time":"00:20","volumn":"239.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"179.72","rise":"1.33%","time":"00:25","volumn":"228.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"179.74","rise":"1.34%","time":"00:30","volumn":"327.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"179.63","rise":"1.28%","time":"00:35","volumn":"242.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"179.85","rise":"1.40%","time":"00:40","volumn":"216.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"179.78","rise":"1.36%","time":"00:45","volumn":"212.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"179.88","rise":"1.42%","time":"00:50","volumn":"228.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"179.93","rise":"1.45%","time":"00:55","volumn":"319.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"179.77","rise":"1.36%","time":"01:00","volumn":"241.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"179.84","rise":"1.40%","time":"01:05","volumn":"245.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"179.84","rise":"1.40%","time":"01:10","volumn":"166.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"179.85","rise":"1.40%","time":"01:15","volumn":"241.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"179.88","rise":"1.42%","time":"01:20","volumn":"235.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"179.80","rise":"1.38%","time":"01:25","volumn":"258.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"179.85","rise":"1.40%","time":"01:30","volumn":"199.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"179.83","rise":"1.39%","time":"01:35","volumn":"275.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"179.90","rise":"1.43%","time":"01:40","volumn":"167.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"179.95","rise":"1.46%","time":"01:45","volumn":"266.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"180.10","rise":"1.54%","time":"01:50","volumn":"452.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"180.07","rise":"1.53%","time":"01:55","volumn":"232.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"180.06","rise":"1.52%","time":"02:00","volumn":"216.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"180.06","rise":"1.52%","time":"02:05","volumn":"217.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"180.05","rise":"1.52%","time":"02:10","volumn":"370.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"180.00","rise":"1.49%","time":"02:15","volumn":"299.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"179.91","rise":"1.44%","time":"02:20","volumn":"284.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"179.83","rise":"1.39%","time":"02:25","volumn":"225.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"179.85","rise":"1.41%","time":"02:30","volumn":"311.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"179.87","rise":"1.42%","time":"02:35","volumn":"269.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"179.71","rise":"1.32%","time":"02:40","volumn":"336.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"179.84","rise":"1.40%","time":"02:45","volumn":"197.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"179.85","rise":"1.40%","time":"02:50","volumn":"183.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"179.90","rise":"1.43%","time":"02:55","volumn":"228.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"179.89","rise":"1.43%","time":"03:00","volumn":"383.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"180.03","rise":"1.51%","time":"03:05","volumn":"283.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"180.01","rise":"1.50%","time":"03:10","volumn":"499.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"180.09","rise":"1.54%","time":"03:15","volumn":"308.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"180.12","rise":"1.55%","time":"03:20","volumn":"316.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"180.11","rise":"1.55%","time":"03:25","volumn":"327.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"179.96","rise":"1.47%","time":"03:30","volumn":"279.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"180.01","rise":"1.49%","time":"03:35","volumn":"363.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"180.04","rise":"1.51%","time":"03:40","volumn":"249.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"180.00","rise":"1.49%","time":"03:45","volumn":"361.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"180.06","rise":"1.53%","time":"03:50","volumn":"661.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"179.90","rise":"1.43%","time":"03:55","volumn":"871.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"179.79","rise":"1.37%","time":"04:00","volumn":"1.85\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"181.04","rise":"2.07%","time":"21:35","volumn":"1485.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"180.85","rise":"1.97%","time":"21:40","volumn":"573.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"180.71","rise":"1.89%","time":"21:45","volumn":"568.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"181.00","rise":"2.05%","time":"21:50","volumn":"775.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"180.77","rise":"1.92%","time":"21:55","volumn":"392.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"180.72","rise":"1.89%","time":"22:00","volumn":"368.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"180.87","rise":"1.98%","time":"22:05","volumn":"328.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"180.97","rise":"2.04%","time":"22:10","volumn":"358.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"181.09","rise":"2.11%","time":"22:15","volumn":"408.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"181.20","rise":"2.17%","time":"22:20","volumn":"722.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"181.09","rise":"2.10%","time":"22:25","volumn":"449.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"181.29","rise":"2.22%","time":"22:30","volumn":"253.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"181.01","rise":"2.06%","time":"22:35","volumn":"501.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"181.03","rise":"2.07%","time":"22:40","volumn":"341.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"181.21","rise":"2.17%","time":"22:45","volumn":"636.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"181.22","rise":"2.18%","time":"22:50","volumn":"436.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"181.26","rise":"2.20%","time":"22:55","volumn":"622.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"181.06","rise":"2.09%","time":"23:00","volumn":"1109.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"180.77","rise":"1.92%","time":"23:05","volumn":"591.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"180.72","rise":"1.89%","time":"23:10","volumn":"439.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"180.61","rise":"1.83%","time":"23:15","volumn":"244.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"180.56","rise":"1.80%","time":"23:20","volumn":"369.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"180.51","rise":"1.78%","time":"23:25","volumn":"287.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"180.41","rise":"1.72%","time":"23:30","volumn":"234.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"180.34","rise":"1.68%","time":"23:35","volumn":"402.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"180.25","rise":"1.63%","time":"23:40","volumn":"199.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"180.29","rise":"1.65%","time":"23:45","volumn":"190.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"180.29","rise":"1.65%","time":"23:50","volumn":"391.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"180.39","rise":"1.71%","time":"23:55","volumn":"289.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"180.36","rise":"1.69%","time":"00:00","volumn":"282.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"180.19","rise":"1.59%","time":"00:05","volumn":"181.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"180.16","rise":"1.58%","time":"00:10","volumn":"159.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"180.24","rise":"1.62%","time":"00:15","volumn":"114.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"180.35","rise":"1.69%","time":"00:20","volumn":"206.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"180.21","rise":"1.61%","time":"00:25","volumn":"176.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"180.24","rise":"1.62%","time":"00:30","volumn":"135.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"180.16","rise":"1.58%","time":"00:35","volumn":"162.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"180.12","rise":"1.56%","time":"00:40","volumn":"114.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"180.18","rise":"1.59%","time":"00:45","volumn":"203.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"180.24","rise":"1.62%","time":"00:50","volumn":"139.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"180.25","rise":"1.63%","time":"00:55","volumn":"119.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"180.23","rise":"1.62%","time":"01:00","volumn":"146.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"180.22","rise":"1.61%","time":"01:05","volumn":"173.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"180.13","rise":"1.56%","time":"01:10","volumn":"426.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"180.05","rise":"1.52%","time":"01:15","volumn":"261.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"180.11","rise":"1.55%","time":"01:20","volumn":"218.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"180.09","rise":"1.54%","time":"01:25","volumn":"172.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"180.08","rise":"1.53%","time":"01:30","volumn":"232.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"180.15","rise":"1.57%","time":"01:35","volumn":"186.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"180.08","rise":"1.53%","time":"01:40","volumn":"254.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"179.94","rise":"1.45%","time":"01:45","volumn":"425.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"179.97","rise":"1.47%","time":"01:50","volumn":"226.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"179.99","rise":"1.48%","time":"01:55","volumn":"216.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"180.01","rise":"1.49%","time":"02:00","volumn":"272.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"179.94","rise":"1.45%","time":"02:05","volumn":"232.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"179.87","rise":"1.42%","time":"02:10","volumn":"251.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"179.99","rise":"1.48%","time":"02:15","volumn":"225.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"180.04","rise":"1.51%","time":"02:20","volumn":"197.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"180.10","rise":"1.54%","time":"02:25","volumn":"177.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"180.12","rise":"1.56%","time":"02:30","volumn":"231.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"180.25","rise":"1.63%","time":"02:35","volumn":"339.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"180.21","rise":"1.61%","time":"02:40","volumn":"207.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"180.07","rise":"1.53%","time":"02:45","volumn":"869.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"179.96","rise":"1.47%","time":"02:50","volumn":"215.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"180.12","rise":"1.56%","time":"02:55","volumn":"560.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"180.23","rise":"1.62%","time":"03:00","volumn":"318.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"180.19","rise":"1.59%","time":"03:05","volumn":"475.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"180.23","rise":"1.62%","time":"03:10","volumn":"195.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"180.30","rise":"1.66%","time":"03:15","volumn":"246.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"180.30","rise":"1.66%","time":"03:20","volumn":"199.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"180.16","rise":"1.58%","time":"03:25","volumn":"369.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"180.21","rise":"1.60%","time":"03:30","volumn":"370.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"180.41","rise":"1.72%","time":"03:35","volumn":"373.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"180.53","rise":"1.79%","time":"03:40","volumn":"432.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"180.48","rise":"1.76%","time":"03:45","volumn":"362.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"180.52","rise":"1.78%","time":"03:50","volumn":"588.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"180.75","rise":"1.91%","time":"03:55","volumn":"1165.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"180.90","rise":"2.00%","time":"04:00","volumn":"1.63\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"180.77","rise":"1.92%","time":"21:35","volumn":"1418.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"180.71","rise":"1.89%","time":"21:40","volumn":"418.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"180.04","rise":"1.51%","time":"21:45","volumn":"457.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"179.71","rise":"1.32%","time":"21:50","volumn":"465.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"179.56","rise":"1.24%","time":"21:55","volumn":"422.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"179.90","rise":"1.43%","time":"22:00","volumn":"533.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"180.21","rise":"1.61%","time":"22:05","volumn":"299.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"180.19","rise":"1.59%","time":"22:10","volumn":"234.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"180.27","rise":"1.64%","time":"22:15","volumn":"238.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"179.93","rise":"1.45%","time":"22:20","volumn":"273.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"179.81","rise":"1.38%","time":"22:25","volumn":"390.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"180.21","rise":"1.61%","time":"22:30","volumn":"441.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"180.02","rise":"1.50%","time":"22:35","volumn":"261.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"179.92","rise":"1.44%","time":"22:40","volumn":"212.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"179.54","rise":"1.23%","time":"22:45","volumn":"308.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"179.21","rise":"1.04%","time":"22:50","volumn":"795.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"179.22","rise":"1.05%","time":"22:55","volumn":"714.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"179.36","rise":"1.13%","time":"23:00","volumn":"623.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"179.38","rise":"1.14%","time":"23:05","volumn":"261.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"179.29","rise":"1.09%","time":"23:10","volumn":"355.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"179.06","rise":"0.96%","time":"23:15","volumn":"244.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"178.88","rise":"0.86%","time":"23:20","volumn":"247.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"178.93","rise":"0.89%","time":"23:25","volumn":"226.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"178.85","rise":"0.84%","time":"23:30","volumn":"275.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"178.86","rise":"0.85%","time":"23:35","volumn":"236.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"178.73","rise":"0.77%","time":"23:40","volumn":"204.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"178.76","rise":"0.79%","time":"23:45","volumn":"160.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"178.69","rise":"0.75%","time":"23:50","volumn":"232.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"178.77","rise":"0.79%","time":"23:55","volumn":"377.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"178.80","rise":"0.81%","time":"00:00","volumn":"283.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"178.84","rise":"0.83%","time":"00:05","volumn":"140.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"178.96","rise":"0.90%","time":"00:10","volumn":"117.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"178.78","rise":"0.80%","time":"00:15","volumn":"181.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"178.76","rise":"0.79%","time":"00:20","volumn":"200.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.00","rise":"0.92%","time":"00:25","volumn":"147.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"178.88","rise":"0.86%","time":"00:30","volumn":"186.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.07","rise":"0.96%","time":"00:35","volumn":"158.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.00","rise":"0.92%","time":"00:40","volumn":"206.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.04","rise":"0.95%","time":"00:45","volumn":"109.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.05","rise":"0.95%","time":"00:50","volumn":"153.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.03","rise":"0.94%","time":"00:55","volumn":"149.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.10","rise":"0.98%","time":"01:00","volumn":"187.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"178.76","rise":"0.79%","time":"01:05","volumn":"198.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"178.83","rise":"0.83%","time":"01:10","volumn":"116.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"178.71","rise":"0.76%","time":"01:15","volumn":"179.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"178.74","rise":"0.78%","time":"01:20","volumn":"152.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"178.73","rise":"0.77%","time":"01:25","volumn":"213.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"178.83","rise":"0.83%","time":"01:30","volumn":"171.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"178.87","rise":"0.85%","time":"01:35","volumn":"162.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"178.89","rise":"0.86%","time":"01:40","volumn":"157.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"178.94","rise":"0.89%","time":"01:45","volumn":"235.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.02","rise":"0.94%","time":"01:50","volumn":"154.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.12","rise":"0.99%","time":"01:55","volumn":"183.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.10","rise":"0.98%","time":"02:00","volumn":"168.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.09","rise":"0.98%","time":"02:05","volumn":"176.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.22","rise":"1.05%","time":"02:10","volumn":"178.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.33","rise":"1.11%","time":"02:15","volumn":"252.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.55","rise":"1.23%","time":"02:20","volumn":"405.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.54","rise":"1.23%","time":"02:25","volumn":"350.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.66","rise":"1.30%","time":"02:30","volumn":"376.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.71","rise":"1.32%","time":"02:35","volumn":"232.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.85","rise":"1.40%","time":"02:40","volumn":"196.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.72","rise":"1.33%","time":"02:45","volumn":"239.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.66","rise":"1.30%","time":"02:50","volumn":"215.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.75","rise":"1.35%","time":"02:55","volumn":"236.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.79","rise":"1.37%","time":"03:00","volumn":"174.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.62","rise":"1.27%","time":"03:05","volumn":"153.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.71","rise":"1.33%","time":"03:10","volumn":"179.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.62","rise":"1.27%","time":"03:15","volumn":"209.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.74","rise":"1.34%","time":"03:20","volumn":"183.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.75","rise":"1.35%","time":"03:25","volumn":"316.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.79","rise":"1.37%","time":"03:30","volumn":"400.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.81","rise":"1.38%","time":"03:35","volumn":"317.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.69","rise":"1.31%","time":"03:40","volumn":"368.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.92","rise":"1.44%","time":"03:45","volumn":"463.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.92","rise":"1.44%","time":"03:50","volumn":"527.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.04","rise":"1.51%","time":"03:55","volumn":"1309.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.87","rise":"1.42%","time":"04:00","volumn":"1.20\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"398.42","ratio":"0.72%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"528.86","ratio":"1.06%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"452.56","ratio":"1.49%"}],"marketCapitalization":"2472.26\u4ebf","maxPrice":"180.40","minPrice":"179.00","monthlyTendency":{"cx":{"o":["2024\/04\/17","2024\/05\/14"]},"cy":{"o":["180.90","178.05","175.19","172.33","169.48"]},"cyrate":{"o":["6.74%","5.31%","3.88%","2.45%","1.03%"]},"p":[{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"169.48","rise":"0","time":"04\/17","volumn":"4.07\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"172.27","rise":"1.65%","time":"04\/18","volumn":"5.57\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"174.13","rise":"2.74%","time":"04\/19","volumn":"6.64\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"176.46","rise":"4.12%","time":"04\/22","volumn":"7.29\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"171.22","rise":"1.03%","time":"04\/23","volumn":"9.14\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"177.41","rise":"4.68%","time":"04\/24","volumn":"10.02\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"176.68","rise":"4.25%","time":"04\/25","volumn":"7.44\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"175.58","rise":"3.60%","time":"04\/26","volumn":"4.47\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"176.14","rise":"3.93%","time":"04\/29","volumn":"3.22\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"175.91","rise":"3.79%","time":"04\/30","volumn":"4.47\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"175.15","rise":"3.35%","time":"05\/01","volumn":"4.34\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"175.45","rise":"3.52%","time":"05\/02","volumn":"3.96\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"176.15","rise":"3.94%","time":"05\/03","volumn":"3.49\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"175.82","rise":"3.74%","time":"05\/06","volumn":"3.58\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"178.02","rise":"5.04%","time":"05\/07","volumn":"3.71\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"177.41","rise":"4.68%","time":"05\/08","volumn":"3.40\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"178.06","rise":"5.06%","time":"05\/09","volumn":"2.42\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"179.79","rise":"6.08%","time":"05\/10","volumn":"4.20\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"180.90","rise":"6.74%","time":"05\/13","volumn":"4.41\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"179.87","rise":"6.13%","time":"05\/14","volumn":"3.51\u4e07"}],"points":"20"},"open":"179.24","priceChangeRatio":"-0.02%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u767e\u4e8b","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["180.40","180.11","179.82","179.54","179.25"]},"cyrate":{"o":["0.29%","0.13%","-0.03%","-0.18%","-0.34%"]},"p":[{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.25","rise":"-0.34%","time":"21:31","volumn":"1159.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.30","rise":"-0.32%","time":"21:32","volumn":"1228.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.48","rise":"-0.22%","time":"21:33","volumn":"1361.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.56","rise":"-0.17%","time":"21:34","volumn":"1427.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.76","rise":"-0.06%","time":"21:35","volumn":"1511.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.84","rise":"-0.02%","time":"21:36","volumn":"1609.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.72","rise":"-0.08%","time":"21:37","volumn":"1685.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.63","rise":"-0.13%","time":"21:38","volumn":"1747.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.46","rise":"-0.23%","time":"21:39","volumn":"1865.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.65","rise":"-0.12%","time":"21:40","volumn":"1919.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.75","rise":"-0.07%","time":"21:41","volumn":"2006.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.55","rise":"-0.18%","time":"21:42","volumn":"2077.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.46","rise":"-0.23%","time":"21:43","volumn":"2119.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.52","rise":"-0.19%","time":"21:44","volumn":"2182.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.55","rise":"-0.18%","time":"21:45","volumn":"2242.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.39","rise":"-0.27%","time":"21:46","volumn":"2394.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.37","rise":"-0.28%","time":"21:47","volumn":"2442.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.40","rise":"-0.26%","time":"21:48","volumn":"2472.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.50","rise":"-0.21%","time":"21:49","volumn":"2535.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.78","rise":"-0.05%","time":"21:50","volumn":"2605.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.79","rise":"-0.04%","time":"21:51","volumn":"2671.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.71","rise":"-0.09%","time":"21:52","volumn":"2735.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.81","rise":"-0.03%","time":"21:53","volumn":"2891.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.74","rise":"-0.07%","time":"21:54","volumn":"2917.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.76","rise":"-0.06%","time":"21:55","volumn":"2950.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.76","rise":"-0.06%","time":"21:56","volumn":"2999.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.75","rise":"-0.07%","time":"21:57","volumn":"3060.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.82","rise":"-0.03%","time":"21:58","volumn":"3142.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.84","rise":"-0.01%","time":"21:59","volumn":"3179.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.94","rise":"0.04%","time":"22:00","volumn":"3255.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.12","rise":"0.14%","time":"22:01","volumn":"3365.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.00","rise":"0.07%","time":"22:02","volumn":"3462.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.12","rise":"0.14%","time":"22:03","volumn":"3526.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.16","rise":"0.16%","time":"22:04","volumn":"3663.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.20","rise":"0.18%","time":"22:05","volumn":"3720.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.22","rise":"0.19%","time":"22:06","volumn":"3787.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.13","rise":"0.14%","time":"22:07","volumn":"3826.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.18","rise":"0.17%","time":"22:08","volumn":"3885.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.20","rise":"0.18%","time":"22:09","volumn":"3925.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.25","rise":"0.21%","time":"22:10","volumn":"3966.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.30","rise":"0.24%","time":"22:11","volumn":"3995.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.22","rise":"0.19%","time":"22:12","volumn":"4044.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.17","rise":"0.17%","time":"22:13","volumn":"4085.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.13","rise":"0.14%","time":"22:14","volumn":"4125.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.05","rise":"0.10%","time":"22:15","volumn":"4157.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.19","rise":"0.18%","time":"22:16","volumn":"4224.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.07","rise":"0.11%","time":"22:17","volumn":"4258.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.08","rise":"0.12%","time":"22:18","volumn":"4292.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.06","rise":"0.11%","time":"22:19","volumn":"4354.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.99","rise":"0.07%","time":"22:20","volumn":"4391.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.13","rise":"0.14%","time":"22:21","volumn":"4569.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.18","rise":"0.17%","time":"22:22","volumn":"4621.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.12","rise":"0.14%","time":"22:23","volumn":"4721.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.12","rise":"0.14%","time":"22:24","volumn":"4751.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.04","rise":"0.09%","time":"22:25","volumn":"4790.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.98","rise":"0.06%","time":"22:26","volumn":"4807.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.03","rise":"0.09%","time":"22:27","volumn":"4847.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.10","rise":"0.13%","time":"22:28","volumn":"4892.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.05","rise":"0.10%","time":"22:29","volumn":"4932.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.09","rise":"0.12%","time":"22:30","volumn":"4965.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.15","rise":"0.16%","time":"22:31","volumn":"5009.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.21","rise":"0.19%","time":"22:32","volumn":"5042.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.29","rise":"0.23%","time":"22:33","volumn":"5123.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.25","rise":"0.21%","time":"22:34","volumn":"5174.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.22","rise":"0.19%","time":"22:35","volumn":"5197.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.18","rise":"0.17%","time":"22:36","volumn":"5277.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.24","rise":"0.21%","time":"22:37","volumn":"5313.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.25","rise":"0.21%","time":"22:38","volumn":"5352.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.23","rise":"0.20%","time":"22:39","volumn":"5390.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.25","rise":"0.21%","time":"22:40","volumn":"5438.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.28","rise":"0.23%","time":"22:41","volumn":"5476.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.33","rise":"0.26%","time":"22:42","volumn":"5527.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.27","rise":"0.22%","time":"22:43","volumn":"5576.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.26","rise":"0.22%","time":"22:44","volumn":"5641.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.24","rise":"0.20%","time":"22:45","volumn":"5672.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.25","rise":"0.21%","time":"22:46","volumn":"5712.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.23","rise":"0.20%","time":"22:47","volumn":"5749.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.23","rise":"0.20%","time":"22:48","volumn":"5787.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.11","rise":"0.13%","time":"22:49","volumn":"5815.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.11","rise":"0.13%","time":"22:50","volumn":"5855.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.09","rise":"0.12%","time":"22:51","volumn":"5901.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.14","rise":"0.15%","time":"22:52","volumn":"5939.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.13","rise":"0.14%","time":"22:53","volumn":"5992.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.12","rise":"0.14%","time":"22:54","volumn":"6035.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.09","rise":"0.12%","time":"22:55","volumn":"6062.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.07","rise":"0.11%","time":"22:56","volumn":"6104.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.03","rise":"0.09%","time":"22:57","volumn":"6133.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.11","rise":"0.13%","time":"22:58","volumn":"6183.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.03","rise":"0.09%","time":"22:59","volumn":"6223.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.02","rise":"0.08%","time":"23:00","volumn":"6266.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.95","rise":"0.04%","time":"23:01","volumn":"6327.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.01","rise":"0.08%","time":"23:02","volumn":"6387.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.08","rise":"0.12%","time":"23:03","volumn":"6428.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.13","rise":"0.14%","time":"23:04","volumn":"6572.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.06","rise":"0.11%","time":"23:05","volumn":"6593.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.15","rise":"0.16%","time":"23:06","volumn":"6617.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.22","rise":"0.19%","time":"23:07","volumn":"6675.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.30","rise":"0.24%","time":"23:08","volumn":"6708.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.40","rise":"0.29%","time":"23:09","volumn":"6747.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.28","rise":"0.23%","time":"23:10","volumn":"6794.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.25","rise":"0.21%","time":"23:11","volumn":"6828.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.25","rise":"0.21%","time":"23:12","volumn":"6853.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.22","rise":"0.19%","time":"23:13","volumn":"6879.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.18","rise":"0.17%","time":"23:14","volumn":"6913.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.18","rise":"0.17%","time":"23:15","volumn":"6940.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.10","rise":"0.13%","time":"23:16","volumn":"6998.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.05","rise":"0.10%","time":"23:17","volumn":"7070.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.10","rise":"0.13%","time":"23:18","volumn":"7093.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.16","rise":"0.16%","time":"23:19","volumn":"7165.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"180.11","rise":"0.13%","time":"23:20","volumn":"7228.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.98","rise":"0.06%","time":"23:21","volumn":"7307.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.87","rise":"0.00%","time":"23:22","volumn":"7354.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.84","rise":"-0.02%","time":"23:23","volumn":"7402.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.84","rise":"-0.01%","time":"23:24","volumn":"7466.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.92","rise":"0.03%","time":"23:25","volumn":"7566.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.98","rise":"0.06%","time":"23:26","volumn":"7591.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.97","rise":"0.06%","time":"23:27","volumn":"7647.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.81","rise":"-0.03%","time":"23:28","volumn":"7708.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.82","rise":"-0.03%","time":"23:29","volumn":"7748.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.85","rise":"-0.01%","time":"23:30","volumn":"7811.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.86","rise":"-0.01%","time":"23:31","volumn":"7918.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.88","rise":"0.00%","time":"23:32","volumn":"8000.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.76","rise":"-0.06%","time":"23:33","volumn":"8355.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.81","rise":"-0.03%","time":"23:34","volumn":"8435.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.78","rise":"-0.05%","time":"23:35","volumn":"8491.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.73","rise":"-0.08%","time":"23:36","volumn":"8535.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.66","rise":"-0.11%","time":"23:37","volumn":"8583.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.68","rise":"-0.11%","time":"23:38","volumn":"8620.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.58","rise":"-0.16%","time":"23:39","volumn":"8647.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.54","rise":"-0.18%","time":"23:40","volumn":"8683.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.56","rise":"-0.17%","time":"23:41","volumn":"8702.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.55","rise":"-0.18%","time":"23:42","volumn":"8732.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.60","rise":"-0.15%","time":"23:43","volumn":"8843.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.50","rise":"-0.21%","time":"23:44","volumn":"8929.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.48","rise":"-0.22%","time":"23:45","volumn":"8963.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.48","rise":"-0.22%","time":"23:46","volumn":"9022.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.48","rise":"-0.22%","time":"23:47","volumn":"9028.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.50","rise":"-0.21%","time":"23:48","volumn":"9074.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.41","rise":"-0.26%","time":"23:49","volumn":"9220.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.41","rise":"-0.25%","time":"23:50","volumn":"9279.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.40","rise":"-0.26%","time":"23:51","volumn":"9300.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.39","rise":"-0.27%","time":"23:52","volumn":"9315.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.43","rise":"-0.24%","time":"23:53","volumn":"9379.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.46","rise":"-0.23%","time":"23:54","volumn":"9422.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.40","rise":"-0.26%","time":"23:55","volumn":"9468.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.44","rise":"-0.24%","time":"23:56","volumn":"9500.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.48","rise":"-0.22%","time":"23:57","volumn":"9526.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.42","rise":"-0.25%","time":"23:58","volumn":"9614.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.41","rise":"-0.26%","time":"23:59","volumn":"9661.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.41","rise":"-0.26%","time":"00:00","volumn":"9713.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.46","rise":"-0.23%","time":"00:01","volumn":"9753.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.56","rise":"-0.17%","time":"00:02","volumn":"9820.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.56","rise":"-0.17%","time":"00:03","volumn":"9877.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.58","rise":"-0.16%","time":"00:04","volumn":"9946.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.52","rise":"-0.19%","time":"00:05","volumn":"9994.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.39","rise":"-0.27%","time":"00:06","volumn":"1.00\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.31","rise":"-0.31%","time":"00:07","volumn":"1.01\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.29","rise":"-0.32%","time":"00:08","volumn":"1.01\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.34","rise":"-0.29%","time":"00:09","volumn":"1.01\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.34","rise":"-0.29%","time":"00:10","volumn":"1.02\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.37","rise":"-0.28%","time":"00:11","volumn":"1.02\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.39","rise":"-0.27%","time":"00:12","volumn":"1.02\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.42","rise":"-0.25%","time":"00:13","volumn":"1.03\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.46","rise":"-0.23%","time":"00:14","volumn":"1.03\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.35","rise":"-0.29%","time":"00:15","volumn":"1.04\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.35","rise":"-0.29%","time":"00:16","volumn":"1.04\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.32","rise":"-0.31%","time":"00:17","volumn":"1.05\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.37","rise":"-0.28%","time":"00:18","volumn":"1.05\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.38","rise":"-0.27%","time":"00:19","volumn":"1.05\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.35","rise":"-0.29%","time":"00:20","volumn":"1.06\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.40","rise":"-0.26%","time":"00:21","volumn":"1.06\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.36","rise":"-0.28%","time":"00:22","volumn":"1.06\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.28","rise":"-0.33%","time":"00:23","volumn":"1.07\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.25","rise":"-0.34%","time":"00:24","volumn":"1.07\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.26","rise":"-0.34%","time":"00:25","volumn":"1.08\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.26","rise":"-0.34%","time":"00:26","volumn":"1.08\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.31","rise":"-0.31%","time":"00:27","volumn":"1.09\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.37","rise":"-0.28%","time":"00:28","volumn":"1.09\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.38","rise":"-0.27%","time":"00:29","volumn":"1.10\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.40","rise":"-0.26%","time":"00:30","volumn":"1.10\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.44","rise":"-0.24%","time":"00:31","volumn":"1.10\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.36","rise":"-0.28%","time":"00:32","volumn":"1.11\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.37","rise":"-0.28%","time":"00:33","volumn":"1.11\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.35","rise":"-0.29%","time":"00:34","volumn":"1.12\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.30","rise":"-0.32%","time":"00:35","volumn":"1.12\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.38","rise":"-0.27%","time":"00:36","volumn":"1.13\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.36","rise":"-0.28%","time":"00:37","volumn":"1.13\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.34","rise":"-0.30%","time":"00:38","volumn":"1.13\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.31","rise":"-0.31%","time":"00:39","volumn":"1.14\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.32","rise":"-0.31%","time":"00:40","volumn":"1.14\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.31","rise":"-0.31%","time":"00:41","volumn":"1.14\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.31","rise":"-0.31%","time":"00:42","volumn":"1.15\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.38","rise":"-0.27%","time":"00:43","volumn":"1.15\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.42","rise":"-0.25%","time":"00:44","volumn":"1.16\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.44","rise":"-0.24%","time":"00:45","volumn":"1.16\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.46","rise":"-0.23%","time":"00:46","volumn":"1.17\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.48","rise":"-0.22%","time":"00:47","volumn":"1.17\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.52","rise":"-0.19%","time":"00:48","volumn":"1.18\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.54","rise":"-0.18%","time":"00:49","volumn":"1.18\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.52","rise":"-0.19%","time":"00:50","volumn":"1.19\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.56","rise":"-0.17%","time":"00:51","volumn":"1.20\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.57","rise":"-0.17%","time":"00:52","volumn":"1.20\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.62","rise":"-0.14%","time":"00:53","volumn":"1.21\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.65","rise":"-0.12%","time":"00:54","volumn":"1.21\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.67","rise":"-0.11%","time":"00:55","volumn":"1.22\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.69","rise":"-0.10%","time":"00:56","volumn":"1.22\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.69","rise":"-0.10%","time":"00:57","volumn":"1.22\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.75","rise":"-0.07%","time":"00:58","volumn":"1.23\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.68","rise":"-0.11%","time":"00:59","volumn":"1.24\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.65","rise":"-0.12%","time":"01:00","volumn":"1.24\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.71","rise":"-0.09%","time":"01:01","volumn":"1.25\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.68","rise":"-0.11%","time":"01:02","volumn":"1.25\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.75","rise":"-0.07%","time":"01:03","volumn":"1.26\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.81","rise":"-0.03%","time":"01:04","volumn":"1.26\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.79","rise":"-0.04%","time":"01:05","volumn":"1.27\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.76","rise":"-0.06%","time":"01:06","volumn":"1.27\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.72","rise":"-0.08%","time":"01:07","volumn":"1.28\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.76","rise":"-0.06%","time":"01:08","volumn":"1.29\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.77","rise":"-0.06%","time":"01:09","volumn":"1.29\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.75","rise":"-0.07%","time":"01:10","volumn":"1.30\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.74","rise":"-0.07%","time":"01:11","volumn":"1.30\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.76","rise":"-0.06%","time":"01:12","volumn":"1.30\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.78","rise":"-0.05%","time":"01:13","volumn":"1.31\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.79","rise":"-0.04%","time":"01:14","volumn":"1.32\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.75","rise":"-0.07%","time":"01:15","volumn":"1.32\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.80","rise":"-0.04%","time":"01:16","volumn":"1.33\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.80","rise":"-0.04%","time":"01:17","volumn":"1.34\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.84","rise":"-0.02%","time":"01:18","volumn":"1.35\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.95","rise":"0.04%","time":"01:19","volumn":"1.36\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"180.00","rise":"0.07%","time":"01:20","volumn":"1.37\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.98","rise":"0.06%","time":"01:21","volumn":"1.37\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.94","rise":"0.04%","time":"01:22","volumn":"1.38\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.86","rise":"-0.01%","time":"01:23","volumn":"1.39\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.90","rise":"0.01%","time":"01:24","volumn":"1.39\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.88","rise":"0.00%","time":"01:25","volumn":"1.40\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.90","rise":"0.02%","time":"01:26","volumn":"1.40\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.87","rise":"0.00%","time":"01:27","volumn":"1.40\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.91","rise":"0.02%","time":"01:28","volumn":"1.41\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.84","rise":"-0.02%","time":"01:29","volumn":"1.41\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.85","rise":"-0.01%","time":"01:30","volumn":"1.42\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.85","rise":"-0.01%","time":"01:31","volumn":"1.42\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.81","rise":"-0.03%","time":"01:32","volumn":"1.43\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.84","rise":"-0.02%","time":"01:33","volumn":"1.43\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.81","rise":"-0.03%","time":"01:34","volumn":"1.43\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.85","rise":"-0.01%","time":"01:35","volumn":"1.44\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.91","rise":"0.02%","time":"01:36","volumn":"1.45\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.87","rise":"-0.00%","time":"01:37","volumn":"1.45\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.89","rise":"0.01%","time":"01:38","volumn":"1.46\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.90","rise":"0.02%","time":"01:39","volumn":"1.46\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.80","rise":"-0.04%","time":"01:40","volumn":"1.47\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.82","rise":"-0.03%","time":"01:41","volumn":"1.48\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.82","rise":"-0.03%","time":"01:42","volumn":"1.48\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.83","rise":"-0.02%","time":"01:43","volumn":"1.49\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.84","rise":"-0.02%","time":"01:44","volumn":"1.50\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.87","rise":"0.00%","time":"01:45","volumn":"1.50\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.87","rise":"-0.00%","time":"01:46","volumn":"1.51\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.83","rise":"-0.02%","time":"01:47","volumn":"1.51\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.76","rise":"-0.06%","time":"01:48","volumn":"1.52\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.75","rise":"-0.07%","time":"01:49","volumn":"1.52\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.77","rise":"-0.06%","time":"01:50","volumn":"1.52\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.75","rise":"-0.07%","time":"01:51","volumn":"1.53\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.70","rise":"-0.09%","time":"01:52","volumn":"1.53\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.77","rise":"-0.05%","time":"01:53","volumn":"1.54\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.87","rise":"-0.00%","time":"01:54","volumn":"1.54\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.87","rise":"0.00%","time":"01:55","volumn":"1.55\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.86","rise":"-0.01%","time":"01:56","volumn":"1.55\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.87","rise":"0.00%","time":"01:57","volumn":"1.56\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.86","rise":"-0.01%","time":"01:58","volumn":"1.57\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.85","rise":"-0.01%","time":"01:59","volumn":"1.57\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.95","rise":"0.04%","time":"02:00","volumn":"1.58\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.91","rise":"0.02%","time":"02:01","volumn":"1.59\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.82","rise":"-0.03%","time":"02:02","volumn":"1.59\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.81","rise":"-0.03%","time":"02:03","volumn":"1.60\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.76","rise":"-0.06%","time":"02:04","volumn":"1.60\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.85","rise":"-0.01%","time":"02:05","volumn":"1.60\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.78","rise":"-0.05%","time":"02:06","volumn":"1.61\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.83","rise":"-0.02%","time":"02:07","volumn":"1.62\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.85","rise":"-0.01%","time":"02:08","volumn":"1.62\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.92","rise":"0.03%","time":"02:09","volumn":"1.63\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.86","rise":"-0.01%","time":"02:10","volumn":"1.64\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.90","rise":"0.02%","time":"02:11","volumn":"1.66\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.94","rise":"0.04%","time":"02:12","volumn":"1.66\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.92","rise":"0.03%","time":"02:13","volumn":"1.66\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.91","rise":"0.02%","time":"02:14","volumn":"1.67\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.99","rise":"0.07%","time":"02:15","volumn":"1.67\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.97","rise":"0.06%","time":"02:16","volumn":"1.67\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.90","rise":"0.02%","time":"02:17","volumn":"1.68\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.86","rise":"-0.01%","time":"02:18","volumn":"1.68\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.93","rise":"0.03%","time":"02:19","volumn":"1.69\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.98","rise":"0.06%","time":"02:20","volumn":"1.69\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.94","rise":"0.04%","time":"02:21","volumn":"1.69\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.90","rise":"0.01%","time":"02:22","volumn":"1.70\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.90","rise":"0.02%","time":"02:23","volumn":"1.70\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.91","rise":"0.02%","time":"02:24","volumn":"1.70\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.93","rise":"0.03%","time":"02:25","volumn":"1.71\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.97","rise":"0.06%","time":"02:26","volumn":"1.71\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.90","rise":"0.02%","time":"02:27","volumn":"1.71\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.87","rise":"-0.00%","time":"02:28","volumn":"1.72\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.88","rise":"0.01%","time":"02:29","volumn":"1.72\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.90","rise":"0.02%","time":"02:30","volumn":"1.73\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.90","rise":"0.02%","time":"02:31","volumn":"1.73\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.91","rise":"0.02%","time":"02:32","volumn":"1.74\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.84","rise":"-0.02%","time":"02:33","volumn":"1.74\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.84","rise":"-0.02%","time":"02:34","volumn":"1.74\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.88","rise":"0.01%","time":"02:35","volumn":"1.75\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.78","rise":"-0.05%","time":"02:36","volumn":"1.76\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.77","rise":"-0.06%","time":"02:37","volumn":"1.76\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.80","rise":"-0.04%","time":"02:38","volumn":"1.77\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.82","rise":"-0.03%","time":"02:39","volumn":"1.77\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.89","rise":"0.01%","time":"02:40","volumn":"1.78\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.84","rise":"-0.02%","time":"02:41","volumn":"1.78\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.84","rise":"-0.02%","time":"02:42","volumn":"1.78\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.83","rise":"-0.02%","time":"02:43","volumn":"1.79\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.78","rise":"-0.05%","time":"02:44","volumn":"1.79\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.81","rise":"-0.03%","time":"02:45","volumn":"1.80\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.83","rise":"-0.02%","time":"02:46","volumn":"1.80\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"179.83","rise":"-0.02%","time":"02:47","volumn":"1.80\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u767e\u4e8b[PEP]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_PEP.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/PEP.html?from=360search","volume":"180.24\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/01","2024\/05\/14"]},"cy":{"o":["187.81","179.74","171.68","163.61","155.55"]},"cyrate":{"o":["5.27%","0.75%","-3.77%","-8.29%","-12.81%"]},"p":[{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"178.40","rise":"0","time":"06\/01","volumn":"5.28\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"180.26","rise":"1.05%","time":"06\/02","volumn":"4.29\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"180.40","rise":"1.12%","time":"06\/05","volumn":"4.31\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"177.76","rise":"-0.35%","time":"06\/06","volumn":"3.98\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"176.31","rise":"-1.17%","time":"06\/07","volumn":"5.16\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"178.31","rise":"-0.05%","time":"06\/08","volumn":"4.04\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"178.56","rise":"0.09%","time":"06\/09","volumn":"3.20\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"178.10","rise":"-0.16%","time":"06\/12","volumn":"4.21\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"177.75","rise":"-0.36%","time":"06\/13","volumn":"2.84\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"179.38","rise":"0.55%","time":"06\/14","volumn":"3.56\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"181.91","rise":"1.97%","time":"06\/15","volumn":"4.33\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"182.25","rise":"2.16%","time":"06\/16","volumn":"8.93\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"181.51","rise":"1.75%","time":"06\/20","volumn":"4.15\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"181.63","rise":"1.82%","time":"06\/21","volumn":"3.83\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"183.56","rise":"2.89%","time":"06\/22","volumn":"3.19\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"182.28","rise":"2.17%","time":"06\/23","volumn":"7.59\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"181.09","rise":"1.51%","time":"06\/26","volumn":"3.71\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"182.43","rise":"2.26%","time":"06\/27","volumn":"5.76\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"179.91","rise":"0.85%","time":"06\/28","volumn":"5.19\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"180.09","rise":"0.95%","time":"06\/29","volumn":"5.77\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"181.43","rise":"1.70%","time":"06\/30","volumn":"7.64\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"181.81","rise":"1.91%","time":"07\/03","volumn":"2.39\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"182.78","rise":"2.46%","time":"07\/05","volumn":"5.28\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"182.81","rise":"2.47%","time":"07\/06","volumn":"5.59\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"179.28","rise":"0.50%","time":"07\/07","volumn":"6.31\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"180.50","rise":"1.18%","time":"07\/10","volumn":"5.51\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"180.19","rise":"1.00%","time":"07\/11","volumn":"3.91\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"179.38","rise":"0.55%","time":"07\/12","volumn":"6.07\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"183.74","rise":"2.99%","time":"07\/13","volumn":"8.22\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"184.41","rise":"3.37%","time":"07\/14","volumn":"4.47\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"181.84","rise":"1.93%","time":"07\/17","volumn":"5.64\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"180.66","rise":"1.27%","time":"07\/18","volumn":"5.68\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"182.47","rise":"2.28%","time":"07\/19","volumn":"4.14\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"185.50","rise":"3.99%","time":"07\/20","volumn":"5.05\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"186.37","rise":"4.47%","time":"07\/21","volumn":"15.02\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"187.12","rise":"4.89%","time":"07\/24","volumn":"4.23\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"187.56","rise":"5.14%","time":"07\/25","volumn":"3.52\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"187.81","rise":"5.27%","time":"07\/26","volumn":"3.90\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"184.74","rise":"3.55%","time":"07\/27","volumn":"4.14\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"186.51","rise":"4.55%","time":"07\/28","volumn":"5.60\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"183.66","rise":"2.95%","time":"07\/31","volumn":"5.69\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"183.03","rise":"2.60%","time":"08\/01","volumn":"2.85\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"184.51","rise":"3.43%","time":"08\/02","volumn":"4.29\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"183.32","rise":"2.76%","time":"08\/03","volumn":"2.86\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"180.81","rise":"1.35%","time":"08\/04","volumn":"4.65\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"183.09","rise":"2.63%","time":"08\/07","volumn":"3.32\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"180.65","rise":"1.26%","time":"08\/08","volumn":"5.02\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"180.19","rise":"1.00%","time":"08\/09","volumn":"4.41\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"179.96","rise":"0.87%","time":"08\/10","volumn":"3.73\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"180.25","rise":"1.04%","time":"08\/11","volumn":"2.87\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"179.82","rise":"0.80%","time":"08\/14","volumn":"3.39\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"177.56","rise":"-0.47%","time":"08\/15","volumn":"3.33\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"177.42","rise":"-0.55%","time":"08\/16","volumn":"2.50\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"174.66","rise":"-2.10%","time":"08\/17","volumn":"4.50\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"174.38","rise":"-2.25%","time":"08\/18","volumn":"6.02\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"173.25","rise":"-2.88%","time":"08\/21","volumn":"4.28\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"171.91","rise":"-3.64%","time":"08\/22","volumn":"3.49\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"174.32","rise":"-2.28%","time":"08\/23","volumn":"4.04\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"173.38","rise":"-2.81%","time":"08\/24","volumn":"5.71\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"175.62","rise":"-1.55%","time":"08\/25","volumn":"4.71\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"176.46","rise":"-1.09%","time":"08\/28","volumn":"3.19\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"177.13","rise":"-0.71%","time":"08\/29","volumn":"4.37\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"177.28","rise":"-0.62%","time":"08\/30","volumn":"3.15\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"175.39","rise":"-1.68%","time":"08\/31","volumn":"5.57\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"172.79","rise":"-3.14%","time":"09\/01","volumn":"4.80\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"171.63","rise":"-3.79%","time":"09\/05","volumn":"5.08\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"172.20","rise":"-3.47%","time":"09\/06","volumn":"5.93\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"173.87","rise":"-2.54%","time":"09\/07","volumn":"4.93\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"173.74","rise":"-2.61%","time":"09\/08","volumn":"3.00\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"176.40","rise":"-1.12%","time":"09\/11","volumn":"4.51\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"175.74","rise":"-1.49%","time":"09\/12","volumn":"3.33\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"177.15","rise":"-0.70%","time":"09\/13","volumn":"3.78\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"178.70","rise":"0.17%","time":"09\/14","volumn":"4.12\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"177.31","rise":"-0.61%","time":"09\/15","volumn":"11.66\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"176.85","rise":"-0.87%","time":"09\/18","volumn":"3.18\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"175.79","rise":"-1.46%","time":"09\/19","volumn":"3.37\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"175.85","rise":"-1.43%","time":"09\/20","volumn":"3.70\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"172.85","rise":"-3.11%","time":"09\/21","volumn":"5.35\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"172.74","rise":"-3.17%","time":"09\/22","volumn":"4.54\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"171.80","rise":"-3.70%","time":"09\/25","volumn":"3.55\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"169.99","rise":"-4.71%","time":"09\/26","volumn":"5.21\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"167.04","rise":"-6.37%","time":"09\/27","volumn":"5.73\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"166.97","rise":"-6.40%","time":"09\/28","volumn":"4.84\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"166.91","rise":"-6.44%","time":"09\/29","volumn":"5.19\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"166.64","rise":"-6.59%","time":"10\/02","volumn":"3.84\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"165.17","rise":"-7.41%","time":"10\/03","volumn":"4.87\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"166.38","rise":"-6.74%","time":"10\/04","volumn":"4.13\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"157.57","rise":"-11.67%","time":"10\/05","volumn":"10.55\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"157.76","rise":"-11.57%","time":"10\/06","volumn":"12.77\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"158.83","rise":"-10.97%","time":"10\/09","volumn":"7.24\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"161.87","rise":"-9.26%","time":"10\/10","volumn":"11.46\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"160.09","rise":"-10.26%","time":"10\/11","volumn":"7.37\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"155.55","rise":"-12.81%","time":"10\/12","volumn":"9.02\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"157.47","rise":"-11.73%","time":"10\/13","volumn":"6.76\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"158.55","rise":"-11.12%","time":"10\/16","volumn":"5.60\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"157.84","rise":"-11.52%","time":"10\/17","volumn":"6.41\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"159.50","rise":"-10.59%","time":"10\/18","volumn":"6.65\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"158.03","rise":"-11.42%","time":"10\/19","volumn":"6.34\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"157.47","rise":"-11.73%","time":"10\/20","volumn":"5.49\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"157.55","rise":"-11.68%","time":"10\/23","volumn":"5.80\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"159.66","rise":"-10.50%","time":"10\/24","volumn":"5.26\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"159.82","rise":"-10.41%","time":"10\/25","volumn":"5.81\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"158.88","rise":"-10.94%","time":"10\/26","volumn":"5.15\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"157.09","rise":"-11.94%","time":"10\/27","volumn":"5.08\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"159.75","rise":"-10.45%","time":"10\/30","volumn":"4.63\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"160.75","rise":"-9.89%","time":"10\/31","volumn":"5.95\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"162.34","rise":"-9.00%","time":"11\/01","volumn":"6.68\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"164.30","rise":"-7.90%","time":"11\/02","volumn":"5.41\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"164.26","rise":"-7.92%","time":"11\/03","volumn":"4.06\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"164.17","rise":"-7.97%","time":"11\/06","volumn":"5.78\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"164.65","rise":"-7.70%","time":"11\/07","volumn":"4.69\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"164.86","rise":"-7.59%","time":"11\/08","volumn":"4.93\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"163.63","rise":"-8.28%","time":"11\/09","volumn":"5.64\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"164.39","rise":"-7.85%","time":"11\/10","volumn":"5.55\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"165.24","rise":"-7.37%","time":"11\/13","volumn":"5.40\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"165.58","rise":"-7.18%","time":"11\/14","volumn":"6.24\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"164.72","rise":"-7.67%","time":"11\/15","volumn":"5.61\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"165.18","rise":"-7.41%","time":"11\/16","volumn":"5.39\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"164.23","rise":"-7.94%","time":"11\/17","volumn":"5.58\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"163.99","rise":"-8.07%","time":"11\/20","volumn":"4.89\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"165.27","rise":"-7.36%","time":"11\/21","volumn":"3.98\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"166.69","rise":"-6.56%","time":"11\/22","volumn":"3.24\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"166.84","rise":"-6.48%","time":"11\/24","volumn":"1.65\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"165.79","rise":"-7.07%","time":"11\/27","volumn":"3.66\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"166.33","rise":"-6.76%","time":"11\/28","volumn":"4.06\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"164.63","rise":"-7.72%","time":"11\/29","volumn":"4.72\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"167.03","rise":"-6.37%","time":"11\/30","volumn":"7.35\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"167.43","rise":"-6.15%","time":"12\/01","volumn":"4.89\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"167.88","rise":"-5.90%","time":"12\/04","volumn":"5.32\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"166.68","rise":"-6.57%","time":"12\/05","volumn":"4.55\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"166.25","rise":"-6.81%","time":"12\/06","volumn":"4.73\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"166.19","rise":"-6.84%","time":"12\/07","volumn":"4.93\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"164.41","rise":"-7.84%","time":"12\/08","volumn":"5.11\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"166.56","rise":"-6.64%","time":"12\/11","volumn":"6.91\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"167.21","rise":"-6.27%","time":"12\/12","volumn":"4.52\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"170.75","rise":"-4.29%","time":"12\/13","volumn":"5.78\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"166.99","rise":"-6.40%","time":"12\/14","volumn":"7.12\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"165.74","rise":"-7.10%","time":"12\/15","volumn":"17.73\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"167.65","rise":"-6.03%","time":"12\/18","volumn":"5.44\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"166.69","rise":"-6.56%","time":"12\/19","volumn":"4.85\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"164.43","rise":"-7.83%","time":"12\/20","volumn":"5.16\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"165.71","rise":"-7.11%","time":"12\/21","volumn":"4.37\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"166.41","rise":"-6.72%","time":"12\/22","volumn":"3.03\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"167.59","rise":"-6.05%","time":"12\/26","volumn":"2.78\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"168.13","rise":"-5.75%","time":"12\/27","volumn":"3.50\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"168.12","rise":"-5.76%","time":"12\/28","volumn":"2.91\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"168.57","rise":"-5.50%","time":"12\/29","volumn":"3.29\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"171.65","rise":"-3.78%","time":"01\/02","volumn":"5.74\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"171.69","rise":"-3.76%","time":"01\/03","volumn":"5.59\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"170.21","rise":"-4.59%","time":"01\/04","volumn":"6.28\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"167.68","rise":"-6.01%","time":"01\/05","volumn":"5.25\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"167.84","rise":"-5.91%","time":"01\/08","volumn":"5.73\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"165.91","rise":"-7.00%","time":"01\/09","volumn":"6.27\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"165.66","rise":"-7.14%","time":"01\/10","volumn":"4.39\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"164.87","rise":"-7.58%","time":"01\/11","volumn":"4.80\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"166.00","rise":"-6.95%","time":"01\/12","volumn":"3.55\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"164.91","rise":"-7.56%","time":"01\/16","volumn":"4.58\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"165.18","rise":"-7.41%","time":"01\/17","volumn":"4.39\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"165.91","rise":"-7.00%","time":"01\/18","volumn":"4.71\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"164.51","rise":"-7.78%","time":"01\/19","volumn":"6.51\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"163.84","rise":"-8.16%","time":"01\/22","volumn":"5.70\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"166.38","rise":"-6.74%","time":"01\/23","volumn":"4.93\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"164.34","rise":"-7.88%","time":"01\/24","volumn":"4.98\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"165.29","rise":"-7.34%","time":"01\/25","volumn":"5.37\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"166.59","rise":"-6.61%","time":"01\/26","volumn":"4.85\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"166.88","rise":"-6.45%","time":"01\/29","volumn":"5.71\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"168.35","rise":"-5.63%","time":"01\/30","volumn":"4.80\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"167.26","rise":"-6.24%","time":"01\/31","volumn":"5.77\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"170.44","rise":"-4.46%","time":"02\/01","volumn":"4.92\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"169.71","rise":"-4.87%","time":"02\/02","volumn":"5.31\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"169.66","rise":"-4.90%","time":"02\/05","volumn":"5.14\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"170.16","rise":"-4.62%","time":"02\/06","volumn":"5.18\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"170.21","rise":"-4.59%","time":"02\/07","volumn":"5.77\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"172.59","rise":"-3.26%","time":"02\/08","volumn":"9.25\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"166.41","rise":"-6.72%","time":"02\/09","volumn":"12.73\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"169.34","rise":"-5.07%","time":"02\/12","volumn":"7.87\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"167.62","rise":"-6.04%","time":"02\/13","volumn":"7.30\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"166.25","rise":"-6.81%","time":"02\/14","volumn":"5.73\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"166.59","rise":"-6.61%","time":"02\/15","volumn":"4.45\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"165.06","rise":"-7.48%","time":"02\/16","volumn":"5.24\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"167.38","rise":"-6.17%","time":"02\/20","volumn":"6.11\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"167.56","rise":"-6.07%","time":"02\/21","volumn":"3.99\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"166.99","rise":"-6.40%","time":"02\/22","volumn":"7.54\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"168.34","rise":"-5.64%","time":"02\/23","volumn":"6.41\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"167.00","rise":"-6.39%","time":"02\/26","volumn":"3.84\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"166.90","rise":"-6.45%","time":"02\/27","volumn":"3.57\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"165.76","rise":"-7.08%","time":"02\/28","volumn":"5.27\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"165.34","rise":"-7.32%","time":"02\/29","volumn":"8.49\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"164.59","rise":"-7.74%","time":"03\/01","volumn":"6.11\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"165.37","rise":"-7.30%","time":"03\/04","volumn":"4.30\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"162.04","rise":"-9.17%","time":"03\/05","volumn":"6.63\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"163.00","rise":"-8.63%","time":"03\/06","volumn":"5.30\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"163.11","rise":"-8.57%","time":"03\/07","volumn":"5.80\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"163.05","rise":"-8.60%","time":"03\/08","volumn":"6.06\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"164.73","rise":"-7.66%","time":"03\/11","volumn":"5.40\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"164.54","rise":"-7.77%","time":"03\/12","volumn":"6.16\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"165.30","rise":"-7.34%","time":"03\/13","volumn":"4.59\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"164.78","rise":"-7.63%","time":"03\/14","volumn":"5.15\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"164.66","rise":"-7.70%","time":"03\/15","volumn":"21.88\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"171.26","rise":"-4.00%","time":"03\/18","volumn":"10.48\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"171.80","rise":"-3.70%","time":"03\/19","volumn":"7.65\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"171.86","rise":"-3.66%","time":"03\/20","volumn":"5.05\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"172.45","rise":"-3.33%","time":"03\/21","volumn":"4.34\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"172.02","rise":"-3.57%","time":"03\/22","volumn":"4.11\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"172.60","rise":"-3.25%","time":"03\/25","volumn":"3.94\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"172.73","rise":"-3.18%","time":"03\/26","volumn":"4.59\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"173.57","rise":"-2.70%","time":"03\/27","volumn":"4.91\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"175.01","rise":"-1.90%","time":"03\/28","volumn":"5.71\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"172.98","rise":"-3.04%","time":"04\/01","volumn":"4.82\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"171.44","rise":"-3.90%","time":"04\/02","volumn":"5.16\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"169.68","rise":"-4.89%","time":"04\/03","volumn":"5.83\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"169.65","rise":"-4.90%","time":"04\/04","volumn":"5.42\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"169.14","rise":"-5.19%","time":"04\/05","volumn":"4.41\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"169.58","rise":"-4.94%","time":"04\/08","volumn":"3.76\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"170.61","rise":"-4.36%","time":"04\/09","volumn":"3.77\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"168.95","rise":"-5.29%","time":"04\/10","volumn":"4.58\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"168.36","rise":"-5.63%","time":"04\/11","volumn":"4.24\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"168.10","rise":"-5.77%","time":"04\/12","volumn":"5.45\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"166.95","rise":"-6.42%","time":"04\/15","volumn":"5.13\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"167.50","rise":"-6.11%","time":"04\/16","volumn":"4.57\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"169.48","rise":"-5.00%","time":"04\/17","volumn":"4.07\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"172.27","rise":"-3.43%","time":"04\/18","volumn":"5.57\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"174.13","rise":"-2.39%","time":"04\/19","volumn":"6.64\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"176.46","rise":"-1.08%","time":"04\/22","volumn":"7.29\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"171.22","rise":"-4.02%","time":"04\/23","volumn":"9.14\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"177.41","rise":"-0.55%","time":"04\/24","volumn":"10.02\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"176.68","rise":"-0.96%","time":"04\/25","volumn":"7.44\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"175.58","rise":"-1.58%","time":"04\/26","volumn":"4.47\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"176.14","rise":"-1.26%","time":"04\/29","volumn":"3.22\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"175.91","rise":"-1.39%","time":"04\/30","volumn":"4.47\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"175.15","rise":"-1.82%","time":"05\/01","volumn":"4.34\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"175.45","rise":"-1.65%","time":"05\/02","volumn":"3.96\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"176.15","rise":"-1.26%","time":"05\/03","volumn":"3.49\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"175.82","rise":"-1.44%","time":"05\/06","volumn":"3.58\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"178.02","rise":"-0.21%","time":"05\/07","volumn":"3.71\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"177.41","rise":"-0.55%","time":"05\/08","volumn":"3.40\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"178.06","rise":"-0.19%","time":"05\/09","volumn":"2.42\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"179.79","rise":"0.78%","time":"05\/10","volumn":"4.20\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"180.90","rise":"1.40%","time":"05\/13","volumn":"4.41\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"179.87","rise":"0.83%","time":"05\/14","volumn":"3.51\u4e07"}],"points":"240"}}
- 意见反馈
- 页面反馈