{"amount":"49.69\u4ebf","changeAmount":"-1.91","close":"184.32","currentPrice":"182.41","currenttime":"2024-05-11 01:38:09","e":{"@attributes":{"datetime":"2024-05-11 01:38:09","e1":"182.41","e2":"-1.91","e3":"(-1.03%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/06","05\/07","05\/08","05\/09","05\/10"]},"cy":{"o":["185.65","184.31","182.97","181.64","180.30"]},"cyrate":{"o":["-0.02%","-0.73%","-1.45%","-2.16%","-2.88%"]},"p":[{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.65","rise":"0","time":"02:35","volumn":"1.20\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.62","rise":"-0.02%","time":"02:40","volumn":"9824.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.39","rise":"-0.14%","time":"02:45","volumn":"1.01\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.02","rise":"-0.34%","time":"02:50","volumn":"1.14\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.30","rise":"-0.18%","time":"02:55","volumn":"1.26\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.10","rise":"-0.29%","time":"03:00","volumn":"9193.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.95","rise":"-0.37%","time":"03:05","volumn":"1.33\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.73","rise":"-0.50%","time":"03:10","volumn":"1.65\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.62","rise":"-0.55%","time":"03:15","volumn":"2.48\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.39","rise":"-0.68%","time":"03:20","volumn":"1.21\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.44","rise":"-0.65%","time":"03:25","volumn":"1.89\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.75","rise":"-0.48%","time":"03:30","volumn":"1.42\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.46","rise":"-0.64%","time":"03:35","volumn":"1.42\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.39","rise":"-0.68%","time":"03:40","volumn":"1.44\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.00","rise":"-0.89%","time":"03:45","volumn":"1.27\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"183.75","rise":"-1.02%","time":"03:50","volumn":"2.28\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"183.24","rise":"-1.30%","time":"03:55","volumn":"3.05\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"183.13","rise":"-1.35%","time":"04:00","volumn":"28.21\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"183.08","rise":"-1.38%","time":"21:35","volumn":"5.74\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"183.04","rise":"-1.40%","time":"21:40","volumn":"1.90\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"182.06","rise":"-1.93%","time":"21:45","volumn":"1.82\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"182.07","rise":"-1.93%","time":"21:50","volumn":"1.59\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"181.45","rise":"-2.26%","time":"21:55","volumn":"1.83\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"182.20","rise":"-1.86%","time":"22:00","volumn":"1.80\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"182.51","rise":"-1.69%","time":"22:05","volumn":"1.39\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"182.41","rise":"-1.74%","time":"22:10","volumn":"1.55\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"182.34","rise":"-1.78%","time":"22:15","volumn":"1.21\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"181.80","rise":"-2.07%","time":"22:20","volumn":"9596.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"181.77","rise":"-2.08%","time":"22:25","volumn":"1.04\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"182.28","rise":"-1.81%","time":"22:30","volumn":"9347.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"182.50","rise":"-1.69%","time":"22:35","volumn":"7411.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"182.34","rise":"-1.78%","time":"22:40","volumn":"6532.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"182.41","rise":"-1.74%","time":"22:45","volumn":"6071.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"182.28","rise":"-1.81%","time":"22:50","volumn":"6448.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"182.20","rise":"-1.86%","time":"22:55","volumn":"7629.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"182.14","rise":"-1.89%","time":"23:00","volumn":"6589.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"181.67","rise":"-2.14%","time":"23:05","volumn":"7732.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"181.70","rise":"-2.13%","time":"23:10","volumn":"5754.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"181.71","rise":"-2.12%","time":"23:15","volumn":"7268.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"181.74","rise":"-2.10%","time":"23:20","volumn":"5158.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"181.71","rise":"-2.12%","time":"23:25","volumn":"5769.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"181.75","rise":"-2.10%","time":"23:30","volumn":"7323.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"181.55","rise":"-2.20%","time":"23:35","volumn":"7362.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"181.77","rise":"-2.08%","time":"23:40","volumn":"8563.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"182.02","rise":"-1.95%","time":"23:45","volumn":"4546.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"181.91","rise":"-2.01%","time":"23:50","volumn":"4320.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"181.87","rise":"-2.03%","time":"23:55","volumn":"3819.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.07","rise":"-1.93%","time":"00:00","volumn":"4365.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.94","rise":"-2.00%","time":"00:05","volumn":"4666.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.59","rise":"-2.18%","time":"00:10","volumn":"6521.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.40","rise":"-2.29%","time":"00:15","volumn":"5989.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.39","rise":"-2.29%","time":"00:20","volumn":"1.51\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.59","rise":"-2.19%","time":"00:25","volumn":"5552.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.35","rise":"-2.31%","time":"00:30","volumn":"4580.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.46","rise":"-2.25%","time":"00:35","volumn":"1.50\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.31","rise":"-2.33%","time":"00:40","volumn":"676.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.08","rise":"-2.46%","time":"00:45","volumn":"2395.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.20","rise":"-2.39%","time":"00:50","volumn":"6400.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.17","rise":"-2.41%","time":"00:55","volumn":"3796.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.28","rise":"-2.35%","time":"01:00","volumn":"4834.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.19","rise":"-2.40%","time":"01:05","volumn":"5423.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.92","rise":"-2.55%","time":"01:10","volumn":"5679.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.01","rise":"-2.50%","time":"01:15","volumn":"6495.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.64","rise":"-2.70%","time":"01:20","volumn":"8407.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.64","rise":"-2.70%","time":"01:25","volumn":"7556.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.39","rise":"-2.83%","time":"01:30","volumn":"8970.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.30","rise":"-2.88%","time":"01:35","volumn":"1.14\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.42","rise":"-2.81%","time":"01:40","volumn":"5104.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.65","rise":"-2.69%","time":"01:45","volumn":"7747.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.81","rise":"-2.60%","time":"01:50","volumn":"6752.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.79","rise":"-2.62%","time":"01:55","volumn":"5185.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.83","rise":"-2.59%","time":"02:00","volumn":"4906.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.02","rise":"-2.49%","time":"02:05","volumn":"7433.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.77","rise":"-2.63%","time":"02:10","volumn":"5890.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.57","rise":"-2.73%","time":"02:15","volumn":"6660.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.46","rise":"-2.79%","time":"02:20","volumn":"5292.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.87","rise":"-2.57%","time":"02:25","volumn":"6797.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.55","rise":"-2.74%","time":"02:30","volumn":"5758.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.65","rise":"-2.69%","time":"02:35","volumn":"8238.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.74","rise":"-2.64%","time":"02:40","volumn":"4257.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.80","rise":"-2.61%","time":"02:45","volumn":"4527.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.77","rise":"-2.62%","time":"02:50","volumn":"5059.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.86","rise":"-2.58%","time":"02:55","volumn":"4282.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.90","rise":"-2.56%","time":"03:00","volumn":"4046.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.78","rise":"-2.62%","time":"03:05","volumn":"5380.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.80","rise":"-2.61%","time":"03:10","volumn":"6459.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.00","rise":"-2.50%","time":"03:15","volumn":"4536.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.10","rise":"-2.45%","time":"03:20","volumn":"6565.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.25","rise":"-2.37%","time":"03:25","volumn":"9000.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.23","rise":"-2.38%","time":"03:30","volumn":"6681.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.48","rise":"-2.24%","time":"03:35","volumn":"9414.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.61","rise":"-2.17%","time":"03:40","volumn":"9361.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.65","rise":"-2.15%","time":"03:45","volumn":"1.05\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.55","rise":"-2.21%","time":"03:50","volumn":"1.17\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.43","rise":"-2.27%","time":"03:55","volumn":"1.97\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.46","rise":"-2.25%","time":"04:00","volumn":"12.87\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"183.14","rise":"-1.35%","time":"21:35","volumn":"6.25\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"183.92","rise":"-0.93%","time":"21:40","volumn":"2.40\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"184.40","rise":"-0.67%","time":"21:45","volumn":"2.47\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"184.28","rise":"-0.74%","time":"21:50","volumn":"2.09\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"183.97","rise":"-0.90%","time":"21:55","volumn":"1.57\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"183.66","rise":"-1.07%","time":"22:00","volumn":"1.10\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"183.33","rise":"-1.25%","time":"22:05","volumn":"1.35\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"183.41","rise":"-1.20%","time":"22:10","volumn":"9499.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"183.15","rise":"-1.34%","time":"22:15","volumn":"1.14\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"183.84","rise":"-0.97%","time":"22:20","volumn":"1.30\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"183.32","rise":"-1.25%","time":"22:25","volumn":"1.69\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.59","rise":"-1.65%","time":"22:30","volumn":"1.58\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.55","rise":"-1.67%","time":"22:35","volumn":"1.20\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.34","rise":"-1.78%","time":"22:40","volumn":"1.36\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.37","rise":"-1.76%","time":"22:45","volumn":"9652.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.33","rise":"-1.78%","time":"22:50","volumn":"8811.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.37","rise":"-1.77%","time":"22:55","volumn":"8195.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.37","rise":"-1.76%","time":"23:00","volumn":"6667.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.19","rise":"-1.86%","time":"23:05","volumn":"7481.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.50","rise":"-1.69%","time":"23:10","volumn":"7903.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.51","rise":"-1.69%","time":"23:15","volumn":"8765.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.31","rise":"-1.80%","time":"23:20","volumn":"6537.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.06","rise":"-1.93%","time":"23:25","volumn":"8135.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.93","rise":"-2.00%","time":"23:30","volumn":"7492.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.06","rise":"-1.93%","time":"23:35","volumn":"6553.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.63","rise":"-2.16%","time":"23:40","volumn":"8091.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.62","rise":"-2.17%","time":"23:45","volumn":"6110.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.71","rise":"-2.12%","time":"23:50","volumn":"6323.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.55","rise":"-2.21%","time":"23:55","volumn":"6489.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.30","rise":"-2.34%","time":"00:00","volumn":"8394.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.41","rise":"-2.28%","time":"00:05","volumn":"7445.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.64","rise":"-2.16%","time":"00:10","volumn":"6094.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.47","rise":"-2.25%","time":"00:15","volumn":"5045.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.57","rise":"-2.20%","time":"00:20","volumn":"4245.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.36","rise":"-2.31%","time":"00:25","volumn":"3799.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.27","rise":"-2.36%","time":"00:30","volumn":"5732.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.14","rise":"-2.42%","time":"00:35","volumn":"6048.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.36","rise":"-2.31%","time":"00:40","volumn":"5440.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.58","rise":"-2.19%","time":"00:45","volumn":"5637.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.65","rise":"-2.15%","time":"00:50","volumn":"4938.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.71","rise":"-2.12%","time":"00:55","volumn":"5882.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.62","rise":"-2.17%","time":"01:00","volumn":"3664.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.70","rise":"-2.13%","time":"01:05","volumn":"4467.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.82","rise":"-2.06%","time":"01:10","volumn":"3628.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.88","rise":"-2.03%","time":"01:15","volumn":"3525.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.11","rise":"-1.90%","time":"01:20","volumn":"5421.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.35","rise":"-1.77%","time":"01:25","volumn":"6648.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.31","rise":"-1.80%","time":"01:30","volumn":"5526.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.22","rise":"-1.84%","time":"01:35","volumn":"4614.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.53","rise":"-1.68%","time":"01:40","volumn":"5774.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.16","rise":"-1.88%","time":"01:45","volumn":"6177.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.88","rise":"-2.03%","time":"01:50","volumn":"4560.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.18","rise":"-1.87%","time":"01:55","volumn":"4350.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.44","rise":"-1.73%","time":"02:00","volumn":"5706.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.63","rise":"-1.62%","time":"02:05","volumn":"6124.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.37","rise":"-1.77%","time":"02:10","volumn":"4506.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.27","rise":"-1.82%","time":"02:15","volumn":"4073.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.16","rise":"-1.88%","time":"02:20","volumn":"2976.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.25","rise":"-1.83%","time":"02:25","volumn":"3450.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.13","rise":"-1.90%","time":"02:30","volumn":"2986.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.26","rise":"-1.82%","time":"02:35","volumn":"5171.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.43","rise":"-1.73%","time":"02:40","volumn":"4491.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.44","rise":"-1.73%","time":"02:45","volumn":"3257.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.47","rise":"-1.71%","time":"02:50","volumn":"2615.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.22","rise":"-1.85%","time":"02:55","volumn":"3387.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.25","rise":"-1.83%","time":"03:00","volumn":"2441.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.02","rise":"-1.95%","time":"03:05","volumn":"4526.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.06","rise":"-1.93%","time":"03:10","volumn":"3961.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.08","rise":"-1.92%","time":"03:15","volumn":"3658.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.08","rise":"-1.92%","time":"03:20","volumn":"4315.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.20","rise":"-1.86%","time":"03:25","volumn":"4488.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.38","rise":"-1.76%","time":"03:30","volumn":"5549.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.31","rise":"-1.79%","time":"03:35","volumn":"4712.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.29","rise":"-1.80%","time":"03:40","volumn":"5694.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.02","rise":"-1.95%","time":"03:45","volumn":"6007.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.14","rise":"-1.89%","time":"03:50","volumn":"5653.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.12","rise":"-1.90%","time":"03:55","volumn":"1.13\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.15","rise":"-1.88%","time":"04:00","volumn":"15.72\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.41","rise":"-1.74%","time":"21:35","volumn":"2.82\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.89","rise":"-2.02%","time":"21:40","volumn":"8924.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.82","rise":"-2.06%","time":"21:45","volumn":"6747.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.02","rise":"-1.95%","time":"21:50","volumn":"9101.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.94","rise":"-2.00%","time":"21:55","volumn":"7283.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.85","rise":"-2.04%","time":"22:00","volumn":"5811.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.74","rise":"-2.10%","time":"22:05","volumn":"6779.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.35","rise":"-2.31%","time":"22:10","volumn":"7884.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.61","rise":"-2.17%","time":"22:15","volumn":"6150.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.69","rise":"-2.13%","time":"22:20","volumn":"4950.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.70","rise":"-2.13%","time":"22:25","volumn":"5689.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.66","rise":"-2.15%","time":"22:30","volumn":"5081.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.66","rise":"-2.15%","time":"22:35","volumn":"3921.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.56","rise":"-2.20%","time":"22:40","volumn":"3433.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.73","rise":"-2.11%","time":"22:45","volumn":"4554.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.81","rise":"-2.06%","time":"22:50","volumn":"5422.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.77","rise":"-2.09%","time":"22:55","volumn":"4506.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.80","rise":"-2.07%","time":"23:00","volumn":"3142.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.80","rise":"-2.07%","time":"23:05","volumn":"4007.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.87","rise":"-2.04%","time":"23:10","volumn":"4364.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.91","rise":"-2.01%","time":"23:15","volumn":"2770.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.02","rise":"-1.95%","time":"23:20","volumn":"3794.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.95","rise":"-1.99%","time":"23:25","volumn":"3280.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.03","rise":"-1.94%","time":"23:30","volumn":"3382.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.00","rise":"-1.96%","time":"23:35","volumn":"3462.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.86","rise":"-2.04%","time":"23:40","volumn":"2878.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.67","rise":"-2.14%","time":"23:45","volumn":"4162.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.88","rise":"-2.03%","time":"23:50","volumn":"4092.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.94","rise":"-2.00%","time":"23:55","volumn":"3143.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.00","rise":"-1.96%","time":"00:00","volumn":"2265.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"181.88","rise":"-2.03%","time":"00:05","volumn":"3864.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.03","rise":"-1.95%","time":"00:10","volumn":"2579.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.29","rise":"-1.80%","time":"00:15","volumn":"6760.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.32","rise":"-1.79%","time":"00:20","volumn":"6044.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.24","rise":"-1.83%","time":"00:25","volumn":"3127.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.09","rise":"-1.91%","time":"00:30","volumn":"3384.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"181.97","rise":"-1.98%","time":"00:35","volumn":"3664.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"181.94","rise":"-2.00%","time":"00:40","volumn":"2748.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"181.92","rise":"-2.01%","time":"00:45","volumn":"2305.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.01","rise":"-1.96%","time":"00:50","volumn":"2164.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"181.93","rise":"-2.00%","time":"00:55","volumn":"1865.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"181.91","rise":"-2.01%","time":"01:00","volumn":"1521.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.10","rise":"-1.91%","time":"01:05","volumn":"3306.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.13","rise":"-1.89%","time":"01:10","volumn":"2634.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.16","rise":"-1.88%","time":"01:15","volumn":"2258.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.18","rise":"-1.87%","time":"01:20","volumn":"2903.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.12","rise":"-1.90%","time":"01:25","volumn":"2778.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.05","rise":"-1.94%","time":"01:30","volumn":"2348.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.13","rise":"-1.89%","time":"01:35","volumn":"4098.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.20","rise":"-1.86%","time":"01:40","volumn":"2809.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.22","rise":"-1.84%","time":"01:45","volumn":"1765.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.24","rise":"-1.84%","time":"01:50","volumn":"2659.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.41","rise":"-1.75%","time":"01:55","volumn":"5832.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.39","rise":"-1.75%","time":"02:00","volumn":"2860.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.38","rise":"-1.76%","time":"02:05","volumn":"2800.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.39","rise":"-1.75%","time":"02:10","volumn":"3170.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.37","rise":"-1.76%","time":"02:15","volumn":"2071.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.41","rise":"-1.75%","time":"02:20","volumn":"2733.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.32","rise":"-1.79%","time":"02:25","volumn":"4862.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.44","rise":"-1.73%","time":"02:30","volumn":"3876.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.59","rise":"-1.65%","time":"02:35","volumn":"4797.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.69","rise":"-1.59%","time":"02:40","volumn":"3509.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.65","rise":"-1.62%","time":"02:45","volumn":"3320.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.65","rise":"-1.62%","time":"02:50","volumn":"2417.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.65","rise":"-1.62%","time":"02:55","volumn":"2829.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.55","rise":"-1.66%","time":"03:00","volumn":"3378.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.54","rise":"-1.67%","time":"03:05","volumn":"8840.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.48","rise":"-1.71%","time":"03:10","volumn":"3938.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.44","rise":"-1.72%","time":"03:15","volumn":"3828.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.59","rise":"-1.64%","time":"03:20","volumn":"3621.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.65","rise":"-1.61%","time":"03:25","volumn":"5335.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.64","rise":"-1.62%","time":"03:30","volumn":"3557.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.65","rise":"-1.61%","time":"03:35","volumn":"6047.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.70","rise":"-1.59%","time":"03:40","volumn":"4006.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.66","rise":"-1.61%","time":"03:45","volumn":"9592.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.54","rise":"-1.67%","time":"03:50","volumn":"6138.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.67","rise":"-1.60%","time":"03:55","volumn":"1.29\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.49","rise":"-1.70%","time":"04:00","volumn":"9.76\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.18","rise":"-1.86%","time":"21:35","volumn":"1.75\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.68","rise":"-1.60%","time":"21:40","volumn":"1.12\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.90","rise":"-1.48%","time":"21:45","volumn":"8850.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.12","rise":"-1.36%","time":"21:50","volumn":"8349.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.48","rise":"-1.17%","time":"21:55","volumn":"1.04\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.50","rise":"-1.16%","time":"22:00","volumn":"6835.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.23","rise":"-1.30%","time":"22:05","volumn":"6889.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.95","rise":"-1.45%","time":"22:10","volumn":"5291.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.17","rise":"-1.33%","time":"22:15","volumn":"5798.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.08","rise":"-1.38%","time":"22:20","volumn":"6837.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.20","rise":"-1.32%","time":"22:25","volumn":"4305.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.18","rise":"-1.33%","time":"22:30","volumn":"4061.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.13","rise":"-1.35%","time":"22:35","volumn":"3559.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.53","rise":"-1.14%","time":"22:40","volumn":"8724.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.51","rise":"-1.15%","time":"22:45","volumn":"5728.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.99","rise":"-1.43%","time":"22:50","volumn":"5814.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.10","rise":"-1.37%","time":"22:55","volumn":"4206.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.05","rise":"-1.40%","time":"23:00","volumn":"8169.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.07","rise":"-1.38%","time":"23:05","volumn":"3030.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.16","rise":"-1.34%","time":"23:10","volumn":"3923.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.20","rise":"-1.32%","time":"23:15","volumn":"3045.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.28","rise":"-1.27%","time":"23:20","volumn":"2619.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.44","rise":"-1.19%","time":"23:25","volumn":"4392.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.39","rise":"-1.21%","time":"23:30","volumn":"4330.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.49","rise":"-1.16%","time":"23:35","volumn":"6578.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.48","rise":"-1.17%","time":"23:40","volumn":"3896.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.51","rise":"-1.15%","time":"23:45","volumn":"5076.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.44","rise":"-1.19%","time":"23:50","volumn":"3103.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.48","rise":"-1.16%","time":"23:55","volumn":"3017.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.29","rise":"-1.27%","time":"00:00","volumn":"2884.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.32","rise":"-1.25%","time":"00:05","volumn":"4556.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.31","rise":"-1.26%","time":"00:10","volumn":"2690.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.39","rise":"-1.21%","time":"00:15","volumn":"2515.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.45","rise":"-1.19%","time":"00:20","volumn":"2888.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.47","rise":"-1.17%","time":"00:25","volumn":"2990.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.35","rise":"-1.23%","time":"00:30","volumn":"2138.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.34","rise":"-1.24%","time":"00:35","volumn":"1950.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.50","rise":"-1.16%","time":"00:40","volumn":"3791.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.53","rise":"-1.14%","time":"00:45","volumn":"1806.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.65","rise":"-1.08%","time":"00:50","volumn":"6543.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.65","rise":"-1.07%","time":"00:55","volumn":"3412.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.77","rise":"-1.01%","time":"01:00","volumn":"5426.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.85","rise":"-0.97%","time":"01:05","volumn":"6257.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.76","rise":"-1.01%","time":"01:10","volumn":"2567.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.83","rise":"-0.98%","time":"01:15","volumn":"3314.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.98","rise":"-0.90%","time":"01:20","volumn":"5341.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.08","rise":"-0.84%","time":"01:25","volumn":"1.25\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.13","rise":"-0.82%","time":"01:30","volumn":"7375.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.18","rise":"-0.79%","time":"01:35","volumn":"3376.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.35","rise":"-0.70%","time":"01:40","volumn":"5103.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.29","rise":"-0.73%","time":"01:45","volumn":"5892.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.37","rise":"-0.69%","time":"01:50","volumn":"3175.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.35","rise":"-0.70%","time":"01:55","volumn":"3855.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.23","rise":"-0.76%","time":"02:00","volumn":"3992.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.16","rise":"-0.80%","time":"02:05","volumn":"6216.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.15","rise":"-0.81%","time":"02:10","volumn":"3476.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.00","rise":"-0.89%","time":"02:15","volumn":"3178.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.05","rise":"-0.86%","time":"02:20","volumn":"2789.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.97","rise":"-0.90%","time":"02:25","volumn":"4502.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.00","rise":"-0.89%","time":"02:30","volumn":"2736.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.02","rise":"-0.87%","time":"02:35","volumn":"3062.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.24","rise":"-0.76%","time":"02:40","volumn":"3458.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.21","rise":"-0.77%","time":"02:45","volumn":"3809.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.29","rise":"-0.73%","time":"02:50","volumn":"3015.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.31","rise":"-0.72%","time":"02:55","volumn":"3854.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.27","rise":"-0.74%","time":"03:00","volumn":"3272.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.12","rise":"-0.82%","time":"03:05","volumn":"3377.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.12","rise":"-0.82%","time":"03:10","volumn":"3131.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.12","rise":"-0.82%","time":"03:15","volumn":"2893.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.10","rise":"-0.83%","time":"03:20","volumn":"4122.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.03","rise":"-0.87%","time":"03:25","volumn":"2980.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.06","rise":"-0.85%","time":"03:30","volumn":"3159.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.18","rise":"-0.79%","time":"03:35","volumn":"4342.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.35","rise":"-0.70%","time":"03:40","volumn":"5693.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.24","rise":"-0.76%","time":"03:45","volumn":"5605.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.28","rise":"-0.73%","time":"03:50","volumn":"6803.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.30","rise":"-0.72%","time":"03:55","volumn":"1.18\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.32","rise":"-0.71%","time":"04:00","volumn":"11.07\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"394.86","ratio":"0.22%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"520.30","ratio":"0.02%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"441.54","ratio":"0.12%"}],"marketCapitalization":"27971.66\u4ebf","maxPrice":"185.09","minPrice":"182.21","monthlyTendency":{"cx":{"o":["2024\/04\/12","2024\/05\/09"]},"cy":{"o":["184.32","179.49","174.66","169.83","165.00"]},"cyrate":{"o":["4.40%","1.67%","-1.07%","-3.81%","-6.54%"]},"p":[{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"176.55","rise":"0","time":"04\/12","volumn":"101.67\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"172.69","rise":"-2.19%","time":"04\/15","volumn":"73.53\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"169.38","rise":"-4.06%","time":"04\/16","volumn":"73.71\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"168.00","rise":"-4.84%","time":"04\/17","volumn":"50.90\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"167.04","rise":"-5.39%","time":"04\/18","volumn":"43.12\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"165.00","rise":"-6.54%","time":"04\/19","volumn":"68.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"165.84","rise":"-6.07%","time":"04\/22","volumn":"48.12\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.90","rise":"-5.47%","time":"04\/23","volumn":"49.54\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"169.02","rise":"-4.27%","time":"04\/24","volumn":"48.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.89","rise":"-3.77%","time":"04\/25","volumn":"50.56\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.30","rise":"-4.11%","time":"04\/26","volumn":"44.84\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"173.50","rise":"-1.73%","time":"04\/29","volumn":"68.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"170.33","rise":"-3.52%","time":"04\/30","volumn":"65.93\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"169.30","rise":"-4.11%","time":"05\/01","volumn":"50.38\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"173.03","rise":"-1.99%","time":"05\/02","volumn":"94.21\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.38","rise":"3.87%","time":"05\/03","volumn":"163.22\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"181.71","rise":"2.92%","time":"05\/06","volumn":"78.57\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.40","rise":"3.31%","time":"05\/07","volumn":"77.31\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.74","rise":"3.51%","time":"05\/08","volumn":"45.06\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"184.32","rise":"4.40%","time":"05\/09","volumn":"48.98\u4e07"}],"points":"20"},"open":"184.87","priceChangeRatio":"-1.03%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u82f9\u679c","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["184.78","184.14","183.50","182.86","182.22"]},"cyrate":{"o":["0.25%","-0.10%","-0.44%","-0.79%","-1.14%"]},"p":[{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.58","rise":"0.14%","time":"21:31","volumn":"1.39\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.59","rise":"0.15%","time":"21:32","volumn":"1.58\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.56","rise":"0.13%","time":"21:33","volumn":"1.85\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.56","rise":"0.13%","time":"21:34","volumn":"2.03\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.74","rise":"0.23%","time":"21:35","volumn":"2.17\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.78","rise":"0.25%","time":"21:36","volumn":"2.47\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.19","rise":"-0.07%","time":"21:37","volumn":"3.45\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.08","rise":"-0.13%","time":"21:38","volumn":"3.75\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.21","rise":"-0.06%","time":"21:39","volumn":"3.95\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.20","rise":"-0.07%","time":"21:40","volumn":"4.12\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.27","rise":"-0.03%","time":"21:41","volumn":"4.32\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.52","rise":"0.11%","time":"21:42","volumn":"4.54\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.34","rise":"0.01%","time":"21:43","volumn":"4.75\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.20","rise":"-0.07%","time":"21:44","volumn":"4.99\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.09","rise":"-0.12%","time":"21:45","volumn":"5.13\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.93","rise":"-0.21%","time":"21:46","volumn":"5.39\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.68","rise":"-0.35%","time":"21:47","volumn":"5.65\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.77","rise":"-0.30%","time":"21:48","volumn":"5.84\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.70","rise":"-0.34%","time":"21:49","volumn":"5.99\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.67","rise":"-0.35%","time":"21:50","volumn":"6.12\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.61","rise":"-0.39%","time":"21:51","volumn":"6.31\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.75","rise":"-0.31%","time":"21:52","volumn":"6.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.52","rise":"-0.43%","time":"21:53","volumn":"6.75\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.69","rise":"-0.34%","time":"21:54","volumn":"6.88\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.66","rise":"-0.36%","time":"21:55","volumn":"7.02\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.45","rise":"-0.47%","time":"21:56","volumn":"7.20\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.47","rise":"-0.46%","time":"21:57","volumn":"7.40\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.49","rise":"-0.45%","time":"21:58","volumn":"7.58\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.54","rise":"-0.43%","time":"21:59","volumn":"7.72\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.61","rise":"-0.39%","time":"22:00","volumn":"7.88\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.44","rise":"-0.48%","time":"22:01","volumn":"8.15\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.44","rise":"-0.48%","time":"22:02","volumn":"8.38\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.53","rise":"-0.43%","time":"22:03","volumn":"8.54\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.71","rise":"-0.33%","time":"22:04","volumn":"8.76\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.78","rise":"-0.29%","time":"22:05","volumn":"8.97\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.88","rise":"-0.24%","time":"22:06","volumn":"9.18\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.92","rise":"-0.22%","time":"22:07","volumn":"9.37\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.92","rise":"-0.22%","time":"22:08","volumn":"9.52\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.81","rise":"-0.28%","time":"22:09","volumn":"9.72\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.64","rise":"-0.37%","time":"22:10","volumn":"9.92\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.68","rise":"-0.35%","time":"22:11","volumn":"10.16\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.43","rise":"-0.48%","time":"22:12","volumn":"10.33\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.50","rise":"-0.44%","time":"22:13","volumn":"10.44\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.36","rise":"-0.52%","time":"22:14","volumn":"10.61\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.47","rise":"-0.46%","time":"22:15","volumn":"10.71\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.49","rise":"-0.45%","time":"22:16","volumn":"10.83\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.58","rise":"-0.40%","time":"22:17","volumn":"10.92\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.53","rise":"-0.43%","time":"22:18","volumn":"11.04\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.53","rise":"-0.43%","time":"22:19","volumn":"11.13\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.27","rise":"-0.57%","time":"22:20","volumn":"11.30\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.36","rise":"-0.52%","time":"22:21","volumn":"11.46\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.38","rise":"-0.51%","time":"22:22","volumn":"11.62\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.48","rise":"-0.46%","time":"22:23","volumn":"11.75\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.40","rise":"-0.50%","time":"22:24","volumn":"11.87\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.34","rise":"-0.53%","time":"22:25","volumn":"11.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.28","rise":"-0.56%","time":"22:26","volumn":"12.06\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.23","rise":"-0.59%","time":"22:27","volumn":"12.16\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.21","rise":"-0.60%","time":"22:28","volumn":"12.25\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.22","rise":"-0.60%","time":"22:29","volumn":"12.42\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.21","rise":"-0.60%","time":"22:30","volumn":"12.51\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.23","rise":"-0.59%","time":"22:31","volumn":"12.64\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.32","rise":"-0.54%","time":"22:32","volumn":"12.73\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.25","rise":"-0.58%","time":"22:33","volumn":"12.83\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.27","rise":"-0.57%","time":"22:34","volumn":"12.89\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.26","rise":"-0.57%","time":"22:35","volumn":"13.01\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.18","rise":"-0.62%","time":"22:36","volumn":"13.13\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.09","rise":"-0.67%","time":"22:37","volumn":"13.31\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.05","rise":"-0.69%","time":"22:38","volumn":"13.42\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.97","rise":"-0.73%","time":"22:39","volumn":"13.61\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.02","rise":"-0.70%","time":"22:40","volumn":"13.74\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.90","rise":"-0.77%","time":"22:41","volumn":"13.89\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.88","rise":"-0.78%","time":"22:42","volumn":"14.03\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.02","rise":"-0.71%","time":"22:43","volumn":"14.16\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.10","rise":"-0.66%","time":"22:44","volumn":"14.28\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.92","rise":"-0.76%","time":"22:45","volumn":"14.44\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.95","rise":"-0.74%","time":"22:46","volumn":"14.57\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.02","rise":"-0.71%","time":"22:47","volumn":"14.65\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.94","rise":"-0.75%","time":"22:48","volumn":"14.78\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.86","rise":"-0.79%","time":"22:49","volumn":"14.88\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.77","rise":"-0.84%","time":"22:50","volumn":"15.03\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.75","rise":"-0.85%","time":"22:51","volumn":"15.17\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.55","rise":"-0.96%","time":"22:52","volumn":"15.42\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.64","rise":"-0.91%","time":"22:53","volumn":"15.60\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.44","rise":"-1.02%","time":"22:54","volumn":"15.82\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.32","rise":"-1.08%","time":"22:55","volumn":"16.01\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.42","rise":"-1.03%","time":"22:56","volumn":"16.17\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.40","rise":"-1.04%","time":"22:57","volumn":"16.31\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.46","rise":"-1.01%","time":"22:58","volumn":"16.43\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.58","rise":"-0.94%","time":"22:59","volumn":"16.55\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.55","rise":"-0.96%","time":"23:00","volumn":"16.66\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.43","rise":"-1.03%","time":"23:01","volumn":"16.85\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.61","rise":"-0.93%","time":"23:02","volumn":"17.15\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.59","rise":"-0.94%","time":"23:03","volumn":"17.26\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.52","rise":"-0.97%","time":"23:04","volumn":"17.37\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.61","rise":"-0.93%","time":"23:05","volumn":"17.47\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.71","rise":"-0.87%","time":"23:06","volumn":"17.59\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.73","rise":"-0.87%","time":"23:07","volumn":"17.72\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.52","rise":"-0.98%","time":"23:08","volumn":"17.93\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.64","rise":"-0.91%","time":"23:09","volumn":"18.03\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.65","rise":"-0.91%","time":"23:10","volumn":"18.12\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.65","rise":"-0.91%","time":"23:11","volumn":"18.22\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.70","rise":"-0.88%","time":"23:12","volumn":"18.36\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.81","rise":"-0.82%","time":"23:13","volumn":"18.46\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.82","rise":"-0.81%","time":"23:14","volumn":"18.61\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.68","rise":"-0.89%","time":"23:15","volumn":"18.69\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.72","rise":"-0.87%","time":"23:16","volumn":"18.77\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.72","rise":"-0.87%","time":"23:17","volumn":"18.88\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.72","rise":"-0.87%","time":"23:18","volumn":"18.95\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.70","rise":"-0.88%","time":"23:19","volumn":"19.06\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.72","rise":"-0.87%","time":"23:20","volumn":"19.14\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.83","rise":"-0.81%","time":"23:21","volumn":"19.28\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.66","rise":"-0.90%","time":"23:22","volumn":"19.40\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.74","rise":"-0.86%","time":"23:23","volumn":"19.48\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.75","rise":"-0.85%","time":"23:24","volumn":"19.55\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.69","rise":"-0.88%","time":"23:25","volumn":"19.62\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.70","rise":"-0.88%","time":"23:26","volumn":"19.67\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.73","rise":"-0.87%","time":"23:27","volumn":"19.73\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.71","rise":"-0.87%","time":"23:28","volumn":"19.79\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.73","rise":"-0.87%","time":"23:29","volumn":"19.84\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.69","rise":"-0.88%","time":"23:30","volumn":"19.93\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.69","rise":"-0.88%","time":"23:31","volumn":"19.99\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.68","rise":"-0.89%","time":"23:32","volumn":"20.06\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.59","rise":"-0.94%","time":"23:33","volumn":"20.14\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.55","rise":"-0.96%","time":"23:34","volumn":"20.22\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.57","rise":"-0.95%","time":"23:35","volumn":"20.30\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.52","rise":"-0.97%","time":"23:36","volumn":"20.38\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.52","rise":"-0.97%","time":"23:37","volumn":"20.52\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.41","rise":"-1.04%","time":"23:38","volumn":"20.61\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.50","rise":"-0.99%","time":"23:39","volumn":"20.66\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.45","rise":"-1.02%","time":"23:40","volumn":"20.77\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.47","rise":"-1.00%","time":"23:41","volumn":"20.81\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.52","rise":"-0.97%","time":"23:42","volumn":"20.86\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.56","rise":"-0.95%","time":"23:43","volumn":"20.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.52","rise":"-0.98%","time":"23:44","volumn":"21.05\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.53","rise":"-0.97%","time":"23:45","volumn":"21.12\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.57","rise":"-0.95%","time":"23:46","volumn":"21.18\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.51","rise":"-0.98%","time":"23:47","volumn":"21.24\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.52","rise":"-0.97%","time":"23:48","volumn":"21.30\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.62","rise":"-0.92%","time":"23:49","volumn":"21.38\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.61","rise":"-0.93%","time":"23:50","volumn":"21.45\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.57","rise":"-0.95%","time":"23:51","volumn":"21.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.60","rise":"-0.93%","time":"23:52","volumn":"21.55\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.59","rise":"-0.94%","time":"23:53","volumn":"21.61\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.58","rise":"-0.95%","time":"23:54","volumn":"21.67\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.54","rise":"-0.97%","time":"23:55","volumn":"21.71\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.56","rise":"-0.95%","time":"23:56","volumn":"21.75\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.59","rise":"-0.94%","time":"23:57","volumn":"21.79\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.60","rise":"-0.93%","time":"23:58","volumn":"21.83\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.60","rise":"-0.93%","time":"23:59","volumn":"21.89\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.57","rise":"-0.95%","time":"00:00","volumn":"21.93\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.51","rise":"-0.98%","time":"00:01","volumn":"22.04\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.38","rise":"-1.05%","time":"00:02","volumn":"22.11\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.38","rise":"-1.05%","time":"00:03","volumn":"22.16\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.37","rise":"-1.06%","time":"00:04","volumn":"22.21\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.29","rise":"-1.10%","time":"00:05","volumn":"22.27\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.34","rise":"-1.08%","time":"00:06","volumn":"22.34\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.26","rise":"-1.12%","time":"00:07","volumn":"22.43\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.31","rise":"-1.09%","time":"00:08","volumn":"22.50\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.35","rise":"-1.07%","time":"00:09","volumn":"22.56\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.43","rise":"-1.03%","time":"00:10","volumn":"22.63\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.44","rise":"-1.02%","time":"00:11","volumn":"22.69\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.48","rise":"-1.00%","time":"00:12","volumn":"22.79\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.52","rise":"-0.98%","time":"00:13","volumn":"22.85\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.55","rise":"-0.96%","time":"00:14","volumn":"22.91\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.55","rise":"-0.96%","time":"00:15","volumn":"22.96\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.56","rise":"-0.95%","time":"00:16","volumn":"23.01\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.58","rise":"-0.94%","time":"00:17","volumn":"23.06\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.53","rise":"-0.97%","time":"00:18","volumn":"23.11\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.51","rise":"-0.98%","time":"00:19","volumn":"23.16\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.46","rise":"-1.01%","time":"00:20","volumn":"23.21\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.46","rise":"-1.01%","time":"00:21","volumn":"23.24\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.49","rise":"-1.00%","time":"00:22","volumn":"23.29\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.47","rise":"-1.01%","time":"00:23","volumn":"23.34\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.56","rise":"-0.95%","time":"00:24","volumn":"23.39\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.55","rise":"-0.96%","time":"00:25","volumn":"23.43\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.61","rise":"-0.93%","time":"00:26","volumn":"23.51\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.52","rise":"-0.98%","time":"00:27","volumn":"23.56\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.53","rise":"-0.97%","time":"00:28","volumn":"23.62\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.50","rise":"-0.99%","time":"00:29","volumn":"23.67\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.49","rise":"-0.99%","time":"00:30","volumn":"23.73\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.50","rise":"-0.99%","time":"00:31","volumn":"23.79\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.46","rise":"-1.01%","time":"00:32","volumn":"23.85\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.48","rise":"-1.00%","time":"00:33","volumn":"23.89\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.49","rise":"-1.00%","time":"00:34","volumn":"23.95\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.56","rise":"-0.95%","time":"00:35","volumn":"24.00\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.51","rise":"-0.98%","time":"00:36","volumn":"24.06\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.54","rise":"-0.97%","time":"00:37","volumn":"24.10\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.49","rise":"-0.99%","time":"00:38","volumn":"24.19\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.51","rise":"-0.98%","time":"00:39","volumn":"24.22\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.50","rise":"-0.99%","time":"00:40","volumn":"24.28\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.51","rise":"-0.98%","time":"00:41","volumn":"24.31\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.49","rise":"-1.00%","time":"00:42","volumn":"24.35\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.45","rise":"-1.01%","time":"00:43","volumn":"24.41\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.40","rise":"-1.04%","time":"00:44","volumn":"24.47\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.41","rise":"-1.04%","time":"00:45","volumn":"24.50\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.41","rise":"-1.04%","time":"00:46","volumn":"24.53\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.38","rise":"-1.05%","time":"00:47","volumn":"24.58\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.40","rise":"-1.04%","time":"00:48","volumn":"24.61\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.47","rise":"-1.00%","time":"00:49","volumn":"24.72\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.48","rise":"-1.00%","time":"00:50","volumn":"24.83\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.46","rise":"-1.01%","time":"00:51","volumn":"24.87\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.40","rise":"-1.04%","time":"00:52","volumn":"24.90\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.44","rise":"-1.02%","time":"00:53","volumn":"24.94\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.42","rise":"-1.03%","time":"00:54","volumn":"24.97\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.45","rise":"-1.02%","time":"00:55","volumn":"25.02\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.44","rise":"-1.02%","time":"00:56","volumn":"25.09\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.46","rise":"-1.01%","time":"00:57","volumn":"25.14\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.43","rise":"-1.03%","time":"00:58","volumn":"25.18\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.41","rise":"-1.04%","time":"00:59","volumn":"25.23\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.39","rise":"-1.05%","time":"01:00","volumn":"25.30\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.41","rise":"-1.03%","time":"01:01","volumn":"25.34\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.40","rise":"-1.04%","time":"01:02","volumn":"25.39\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.38","rise":"-1.05%","time":"01:03","volumn":"25.42\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.35","rise":"-1.07%","time":"01:04","volumn":"25.47\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.44","rise":"-1.02%","time":"01:05","volumn":"25.50\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.37","rise":"-1.06%","time":"01:06","volumn":"25.54\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.38","rise":"-1.06%","time":"01:07","volumn":"25.61\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.35","rise":"-1.07%","time":"01:08","volumn":"25.65\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.28","rise":"-1.10%","time":"01:09","volumn":"25.70\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.27","rise":"-1.11%","time":"01:10","volumn":"25.74\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.28","rise":"-1.11%","time":"01:11","volumn":"25.80\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.22","rise":"-1.14%","time":"01:12","volumn":"25.87\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.31","rise":"-1.09%","time":"01:13","volumn":"25.94\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.35","rise":"-1.07%","time":"01:14","volumn":"26.00\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.31","rise":"-1.09%","time":"01:15","volumn":"26.04\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.31","rise":"-1.09%","time":"01:16","volumn":"26.12\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.30","rise":"-1.10%","time":"01:17","volumn":"26.14\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.28","rise":"-1.10%","time":"01:18","volumn":"26.16\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.32","rise":"-1.09%","time":"01:19","volumn":"26.20\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.34","rise":"-1.07%","time":"01:20","volumn":"26.26\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.38","rise":"-1.05%","time":"01:21","volumn":"26.31\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.40","rise":"-1.04%","time":"01:22","volumn":"26.36\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.46","rise":"-1.01%","time":"01:23","volumn":"26.45\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.41","rise":"-1.04%","time":"01:24","volumn":"26.48\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.41","rise":"-1.04%","time":"01:25","volumn":"26.53\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.40","rise":"-1.04%","time":"01:26","volumn":"26.57\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.39","rise":"-1.05%","time":"01:27","volumn":"26.60\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.37","rise":"-1.06%","time":"01:28","volumn":"26.64\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.42","rise":"-1.03%","time":"01:29","volumn":"26.70\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.40","rise":"-1.04%","time":"01:30","volumn":"26.73\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.41","rise":"-1.03%","time":"01:31","volumn":"26.76\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.41","rise":"-1.04%","time":"01:32","volumn":"26.81\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.38","rise":"-1.05%","time":"01:33","volumn":"26.85\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.40","rise":"-1.04%","time":"01:34","volumn":"26.89\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.41","rise":"-1.04%","time":"01:35","volumn":"26.91\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.44","rise":"-1.02%","time":"01:36","volumn":"26.98\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.47","rise":"-1.00%","time":"01:37","volumn":"27.05\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.42","rise":"-1.03%","time":"01:38","volumn":"27.10\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.41","rise":"-1.03%","time":"01:39","volumn":"27.11\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u82f9\u679c[AAPL]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_AAPL.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/AAPL.html?from=360search","volume":"2711.35\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/26","2024\/05\/09"]},"cy":{"o":["197.87","189.65","181.44","173.22","165.00"]},"cyrate":{"o":["13.26%","8.55%","3.85%","-0.85%","-5.56%"]},"p":[{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"174.71","rise":"0","time":"05\/26","volumn":"54.81\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"176.58","rise":"1.07%","time":"05\/30","volumn":"55.90\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"176.53","rise":"1.04%","time":"05\/31","volumn":"99.59\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"179.37","rise":"2.67%","time":"06\/01","volumn":"68.84\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"180.23","rise":"3.16%","time":"06\/02","volumn":"61.98\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"178.86","rise":"2.38%","time":"06\/05","volumn":"121.75\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"178.49","rise":"2.16%","time":"06\/06","volumn":"64.82\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"177.10","rise":"1.37%","time":"06\/07","volumn":"61.91\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"179.85","rise":"2.94%","time":"06\/08","volumn":"50.16\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"180.24","rise":"3.17%","time":"06\/09","volumn":"48.89\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"183.07","rise":"4.79%","time":"06\/12","volumn":"54.31\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"182.59","rise":"4.51%","time":"06\/13","volumn":"54.88\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"183.23","rise":"4.88%","time":"06\/14","volumn":"57.43\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"185.29","rise":"6.06%","time":"06\/15","volumn":"65.41\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"184.20","rise":"5.43%","time":"06\/16","volumn":"101.24\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"184.29","rise":"5.48%","time":"06\/20","volumn":"49.77\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"183.24","rise":"4.88%","time":"06\/21","volumn":"49.50\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"186.28","rise":"6.62%","time":"06\/22","volumn":"51.19\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"185.96","rise":"6.44%","time":"06\/23","volumn":"53.09\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"184.55","rise":"5.63%","time":"06\/26","volumn":"48.00\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"187.34","rise":"7.23%","time":"06\/27","volumn":"50.66\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"188.53","rise":"7.91%","time":"06\/28","volumn":"51.17\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"188.87","rise":"8.10%","time":"06\/29","volumn":"46.21\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"193.25","rise":"10.61%","time":"06\/30","volumn":"85.09\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"191.74","rise":"9.75%","time":"07\/03","volumn":"31.46\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"190.61","rise":"9.10%","time":"07\/05","volumn":"46.87\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"191.09","rise":"9.38%","time":"07\/06","volumn":"45.12\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"189.96","rise":"8.73%","time":"07\/07","volumn":"46.80\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"187.89","rise":"7.54%","time":"07\/10","volumn":"59.89\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"187.36","rise":"7.24%","time":"07\/11","volumn":"46.59\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"189.05","rise":"8.21%","time":"07\/12","volumn":"60.71\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"189.82","rise":"8.65%","time":"07\/13","volumn":"41.32\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"189.97","rise":"8.73%","time":"07\/14","volumn":"41.59\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"193.27","rise":"10.62%","time":"07\/17","volumn":"50.45\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"193.01","rise":"10.47%","time":"07\/18","volumn":"48.31\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"194.38","rise":"11.26%","time":"07\/19","volumn":"80.38\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"192.41","rise":"10.13%","time":"07\/20","volumn":"59.50\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"191.22","rise":"9.45%","time":"07\/21","volumn":"71.93\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"192.03","rise":"9.91%","time":"07\/24","volumn":"45.39\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"192.90","rise":"10.41%","time":"07\/25","volumn":"37.25\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"193.78","rise":"10.92%","time":"07\/26","volumn":"47.45\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"192.50","rise":"10.18%","time":"07\/27","volumn":"47.43\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"195.11","rise":"11.68%","time":"07\/28","volumn":"48.27\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"195.73","rise":"12.03%","time":"07\/31","volumn":"38.80\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"194.88","rise":"11.55%","time":"08\/01","volumn":"35.23\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"191.86","rise":"9.82%","time":"08\/02","volumn":"50.32\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"190.45","rise":"9.01%","time":"08\/03","volumn":"61.86\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"181.27","rise":"3.75%","time":"08\/04","volumn":"115.85\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"178.13","rise":"1.96%","time":"08\/07","volumn":"97.50\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"179.08","rise":"2.50%","time":"08\/08","volumn":"67.76\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"177.47","rise":"1.58%","time":"08\/09","volumn":"60.32\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"177.25","rise":"1.45%","time":"08\/10","volumn":"54.64\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"177.31","rise":"1.49%","time":"08\/11","volumn":"52.00\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"178.98","rise":"2.44%","time":"08\/14","volumn":"43.62\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"176.97","rise":"1.29%","time":"08\/15","volumn":"43.58\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"176.09","rise":"0.79%","time":"08\/16","volumn":"44.99\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"173.52","rise":"-0.68%","time":"08\/17","volumn":"66.01\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"174.01","rise":"-0.40%","time":"08\/18","volumn":"61.13\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"175.36","rise":"0.37%","time":"08\/21","volumn":"46.27\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"176.75","rise":"1.17%","time":"08\/22","volumn":"42.06\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"180.64","rise":"3.39%","time":"08\/23","volumn":"52.58\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"175.90","rise":"0.68%","time":"08\/24","volumn":"54.92\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"178.13","rise":"1.96%","time":"08\/25","volumn":"51.43\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"179.71","rise":"2.86%","time":"08\/28","volumn":"43.78\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"183.64","rise":"5.11%","time":"08\/29","volumn":"52.96\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"187.17","rise":"7.13%","time":"08\/30","volumn":"60.77\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"187.39","rise":"7.26%","time":"08\/31","volumn":"60.76\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"188.98","rise":"8.17%","time":"09\/01","volumn":"45.74\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"189.22","rise":"8.31%","time":"09\/05","volumn":"45.24\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"182.43","rise":"4.42%","time":"09\/06","volumn":"81.69\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"177.08","rise":"1.36%","time":"09\/07","volumn":"112.41\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"177.70","rise":"1.71%","time":"09\/08","volumn":"65.57\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"178.88","rise":"2.39%","time":"09\/11","volumn":"58.90\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"175.82","rise":"0.64%","time":"09\/12","volumn":"90.32\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"173.73","rise":"-0.56%","time":"09\/13","volumn":"84.20\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"175.26","rise":"0.31%","time":"09\/14","volumn":"60.87\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"174.53","rise":"-0.10%","time":"09\/15","volumn":"109.21\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"177.49","rise":"1.59%","time":"09\/18","volumn":"67.19\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"178.59","rise":"2.22%","time":"09\/19","volumn":"51.78\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"175.01","rise":"0.17%","time":"09\/20","volumn":"58.37\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"173.45","rise":"-0.72%","time":"09\/21","volumn":"63.09\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"174.31","rise":"-0.23%","time":"09\/22","volumn":"56.68\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"175.60","rise":"0.51%","time":"09\/25","volumn":"46.13\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"171.48","rise":"-1.85%","time":"09\/26","volumn":"64.55\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"169.95","rise":"-2.72%","time":"09\/27","volumn":"66.88\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"170.21","rise":"-2.58%","time":"09\/28","volumn":"56.26\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"170.73","rise":"-2.28%","time":"09\/29","volumn":"51.83\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"173.27","rise":"-0.82%","time":"10\/02","volumn":"52.13\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"171.92","rise":"-1.60%","time":"10\/03","volumn":"49.40\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"173.18","rise":"-0.88%","time":"10\/04","volumn":"52.99\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"174.43","rise":"-0.16%","time":"10\/05","volumn":"48.50\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"177.01","rise":"1.32%","time":"10\/06","volumn":"57.24\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"178.51","rise":"2.18%","time":"10\/09","volumn":"42.36\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"177.91","rise":"1.83%","time":"10\/10","volumn":"43.67\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"179.32","rise":"2.64%","time":"10\/11","volumn":"47.50\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"180.23","rise":"3.16%","time":"10\/12","volumn":"56.70\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"178.37","rise":"2.09%","time":"10\/13","volumn":"51.44\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"178.24","rise":"2.02%","time":"10\/16","volumn":"52.48\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"176.67","rise":"1.12%","time":"10\/17","volumn":"57.52\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"175.36","rise":"0.37%","time":"10\/18","volumn":"54.72\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"174.98","rise":"0.15%","time":"10\/19","volumn":"59.27\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"172.40","rise":"-1.32%","time":"10\/20","volumn":"64.22\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"172.52","rise":"-1.25%","time":"10\/23","volumn":"55.95\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"172.96","rise":"-1.00%","time":"10\/24","volumn":"43.79\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"170.62","rise":"-2.34%","time":"10\/25","volumn":"57.05\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"166.41","rise":"-4.75%","time":"10\/26","volumn":"70.50\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"167.74","rise":"-3.99%","time":"10\/27","volumn":"58.48\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"169.81","rise":"-2.80%","time":"10\/30","volumn":"51.09\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"170.29","rise":"-2.53%","time":"10\/31","volumn":"44.83\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"173.49","rise":"-0.70%","time":"11\/01","volumn":"56.87\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"177.09","rise":"1.36%","time":"11\/02","volumn":"76.83\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"176.17","rise":"0.84%","time":"11\/03","volumn":"79.78\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"178.75","rise":"2.31%","time":"11\/06","volumn":"63.79\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"181.34","rise":"3.79%","time":"11\/07","volumn":"70.46\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"182.41","rise":"4.41%","time":"11\/08","volumn":"49.26\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"181.93","rise":"4.13%","time":"11\/09","volumn":"53.65\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"186.16","rise":"6.55%","time":"11\/10","volumn":"66.12\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"184.56","rise":"5.64%","time":"11\/13","volumn":"43.59\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"187.20","rise":"7.15%","time":"11\/14","volumn":"60.03\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"187.77","rise":"7.48%","time":"11\/15","volumn":"53.65\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"189.47","rise":"8.45%","time":"11\/16","volumn":"54.32\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"189.45","rise":"8.44%","time":"11\/17","volumn":"50.91\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"191.21","rise":"9.44%","time":"11\/20","volumn":"46.50\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"190.40","rise":"8.98%","time":"11\/21","volumn":"38.07\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"191.07","rise":"9.36%","time":"11\/22","volumn":"39.61\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"189.73","rise":"8.60%","time":"11\/24","volumn":"23.36\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"189.55","rise":"8.49%","time":"11\/27","volumn":"40.49\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"190.16","rise":"8.84%","time":"11\/28","volumn":"38.33\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"189.13","rise":"8.25%","time":"11\/29","volumn":"42.97\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"189.71","rise":"8.59%","time":"11\/30","volumn":"48.69\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"191.00","rise":"9.32%","time":"12\/01","volumn":"45.62\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"189.19","rise":"8.29%","time":"12\/04","volumn":"43.35\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"193.18","rise":"10.57%","time":"12\/05","volumn":"66.35\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"192.08","rise":"9.94%","time":"12\/06","volumn":"41.05\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"194.03","rise":"11.06%","time":"12\/07","volumn":"47.43\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"195.47","rise":"11.88%","time":"12\/08","volumn":"53.37\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"192.94","rise":"10.43%","time":"12\/11","volumn":"60.90\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"194.47","rise":"11.31%","time":"12\/12","volumn":"52.66\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"197.72","rise":"13.17%","time":"12\/13","volumn":"69.67\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"197.87","rise":"13.26%","time":"12\/14","volumn":"66.78\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"197.33","rise":"12.95%","time":"12\/15","volumn":"128.18\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"195.65","rise":"11.99%","time":"12\/18","volumn":"55.66\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"196.70","rise":"12.59%","time":"12\/19","volumn":"40.66\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"194.59","rise":"11.38%","time":"12\/20","volumn":"52.16\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"194.44","rise":"11.29%","time":"12\/21","volumn":"46.41\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"193.36","rise":"10.67%","time":"12\/22","volumn":"37.12\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"192.81","rise":"10.36%","time":"12\/26","volumn":"28.88\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"192.91","rise":"10.42%","time":"12\/27","volumn":"48.05\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"193.34","rise":"10.66%","time":"12\/28","volumn":"34.01\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"192.29","rise":"10.06%","time":"12\/29","volumn":"42.62\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"185.40","rise":"6.12%","time":"01\/02","volumn":"82.36\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"184.01","rise":"5.32%","time":"01\/03","volumn":"58.33\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"181.67","rise":"3.98%","time":"01\/04","volumn":"71.92\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"180.94","rise":"3.57%","time":"01\/05","volumn":"62.30\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"185.32","rise":"6.07%","time":"01\/08","volumn":"59.09\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"184.90","rise":"5.83%","time":"01\/09","volumn":"42.79\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"185.95","rise":"6.43%","time":"01\/10","volumn":"46.72\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"185.35","rise":"6.09%","time":"01\/11","volumn":"49.07\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"185.68","rise":"6.28%","time":"01\/12","volumn":"40.43\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"183.39","rise":"4.97%","time":"01\/16","volumn":"65.56\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"182.44","rise":"4.42%","time":"01\/17","volumn":"47.27\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"188.39","rise":"7.83%","time":"01\/18","volumn":"77.88\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"191.32","rise":"9.51%","time":"01\/19","volumn":"68.74\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"193.65","rise":"10.84%","time":"01\/22","volumn":"60.10\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"194.94","rise":"11.58%","time":"01\/23","volumn":"42.30\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"194.26","rise":"11.19%","time":"01\/24","volumn":"53.57\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"193.93","rise":"11.00%","time":"01\/25","volumn":"54.73\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"192.18","rise":"10.00%","time":"01\/26","volumn":"44.54\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"191.49","rise":"9.60%","time":"01\/29","volumn":"47.03\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"187.80","rise":"7.49%","time":"01\/30","volumn":"55.68\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"184.16","rise":"5.41%","time":"01\/31","volumn":"55.39\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"186.62","rise":"6.82%","time":"02\/01","volumn":"63.60\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"185.61","rise":"6.24%","time":"02\/02","volumn":"102.47\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"187.44","rise":"7.29%","time":"02\/05","volumn":"69.57\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"189.06","rise":"8.21%","time":"02\/06","volumn":"43.29\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"189.17","rise":"8.28%","time":"02\/07","volumn":"53.40\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"188.08","rise":"7.65%","time":"02\/08","volumn":"40.92\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"188.85","rise":"8.09%","time":"02\/09","volumn":"45.10\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"187.15","rise":"7.12%","time":"02\/12","volumn":"41.73\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"185.04","rise":"5.91%","time":"02\/13","volumn":"56.46\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"184.15","rise":"5.40%","time":"02\/14","volumn":"54.52\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"183.86","rise":"5.24%","time":"02\/15","volumn":"65.27\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"182.31","rise":"4.35%","time":"02\/16","volumn":"49.69\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"181.56","rise":"3.92%","time":"02\/20","volumn":"53.60\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"182.32","rise":"4.36%","time":"02\/21","volumn":"37.34\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"184.37","rise":"5.53%","time":"02\/22","volumn":"51.77\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"182.52","rise":"4.47%","time":"02\/23","volumn":"45.05\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"181.16","rise":"3.69%","time":"02\/26","volumn":"40.81\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"182.63","rise":"4.53%","time":"02\/27","volumn":"54.21\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"181.42","rise":"3.84%","time":"02\/28","volumn":"48.89\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"180.75","rise":"3.46%","time":"02\/29","volumn":"136.57\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"179.66","rise":"2.83%","time":"03\/01","volumn":"73.46\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"175.10","rise":"0.22%","time":"03\/04","volumn":"81.39\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"170.12","rise":"-2.63%","time":"03\/05","volumn":"94.93\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"169.12","rise":"-3.20%","time":"03\/06","volumn":"68.42\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"169.00","rise":"-3.27%","time":"03\/07","volumn":"71.40\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"170.73","rise":"-2.28%","time":"03\/08","volumn":"76.11\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"172.75","rise":"-1.12%","time":"03\/11","volumn":"60.10\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"173.23","rise":"-0.85%","time":"03\/12","volumn":"59.78\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"171.13","rise":"-2.05%","time":"03\/13","volumn":"52.46\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"173.00","rise":"-0.98%","time":"03\/14","volumn":"72.86\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"172.62","rise":"-1.20%","time":"03\/15","volumn":"121.69\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"173.72","rise":"-0.57%","time":"03\/18","volumn":"75.57\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"176.08","rise":"0.78%","time":"03\/19","volumn":"55.22\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"178.67","rise":"2.27%","time":"03\/20","volumn":"53.42\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"171.37","rise":"-1.91%","time":"03\/21","volumn":"106.18\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"172.28","rise":"-1.39%","time":"03\/22","volumn":"71.16\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"170.85","rise":"-2.21%","time":"03\/25","volumn":"54.29\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"169.71","rise":"-2.86%","time":"03\/26","volumn":"57.39\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"173.31","rise":"-0.80%","time":"03\/27","volumn":"60.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.48","rise":"-1.85%","time":"03\/28","volumn":"65.67\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"170.03","rise":"-2.68%","time":"04\/01","volumn":"46.24\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"168.84","rise":"-3.36%","time":"04\/02","volumn":"49.33\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"169.65","rise":"-2.90%","time":"04\/03","volumn":"47.69\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"168.82","rise":"-3.37%","time":"04\/04","volumn":"53.70\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"169.58","rise":"-2.94%","time":"04\/05","volumn":"42.10\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"168.45","rise":"-3.58%","time":"04\/08","volumn":"37.43\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"169.67","rise":"-2.88%","time":"04\/09","volumn":"42.45\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"167.78","rise":"-3.97%","time":"04\/10","volumn":"49.71\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"175.04","rise":"0.19%","time":"04\/11","volumn":"91.07\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"176.55","rise":"1.05%","time":"04\/12","volumn":"101.67\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"172.69","rise":"-1.16%","time":"04\/15","volumn":"73.53\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"169.38","rise":"-3.05%","time":"04\/16","volumn":"73.71\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"168.00","rise":"-3.84%","time":"04\/17","volumn":"50.90\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"167.04","rise":"-4.39%","time":"04\/18","volumn":"43.12\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"165.00","rise":"-5.56%","time":"04\/19","volumn":"68.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"165.84","rise":"-5.08%","time":"04\/22","volumn":"48.12\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.90","rise":"-4.47%","time":"04\/23","volumn":"49.54\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"169.02","rise":"-3.26%","time":"04\/24","volumn":"48.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.89","rise":"-2.76%","time":"04\/25","volumn":"50.56\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.30","rise":"-3.10%","time":"04\/26","volumn":"44.84\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"173.50","rise":"-0.69%","time":"04\/29","volumn":"68.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"170.33","rise":"-2.51%","time":"04\/30","volumn":"65.93\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"169.30","rise":"-3.10%","time":"05\/01","volumn":"50.38\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"173.03","rise":"-0.96%","time":"05\/02","volumn":"94.21\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.38","rise":"4.96%","time":"05\/03","volumn":"163.22\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"181.71","rise":"4.01%","time":"05\/06","volumn":"78.57\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.40","rise":"4.40%","time":"05\/07","volumn":"77.31\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.74","rise":"4.60%","time":"05\/08","volumn":"45.06\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"184.32","rise":"5.50%","time":"05\/09","volumn":"48.98\u4e07"}],"points":"240"}}