为您推荐 苹果官网中国官网 i苹果助手 苹果在线观看 美国苹果公司 苹果图片 苹果icloud官网登录入口 苹果官方官网 苹果手机官网 苹果官网官网 苹果网官网

Apple (中国大陆) - 官方网站

探索 Apple的创新世界,选购各式 iPhone、iPad、Apple Watch和 Mac,浏览各类配件、娱乐产品,并获得相关产品的专家服务支持。
apple.com.cn

苹果

美国科技公司
苹果公司（Apple Inc.）是美国的一家高科技公司，2007年由苹果电脑公司（Apple Computer, Inc.）更名而来，核心业务为电子科技产品，总部位于加利福尼亚州的库比蒂诺。苹果公司由史蒂夫·乔布斯、斯蒂夫·沃兹尼亚克和Ron Wayne在1976年4月1日创立，在高科技企业中以创新而闻名，知名的产品有Apple II、Macintosh电脑、Macbook笔记本电脑、iPod音乐播放器、iTunes商店、iMac一体机、iPhone手机和iPad平板电脑等，它在高科技企业中以创新而闻名。 2016年4月22日，苹果公司证实苹果两大互联网服务——iTunes Movies和iBooks Store在中国区关闭。9月，苹果中国第一家研发中心落户北京中关村朝阳园成立。11月25日，苹果更新了iPhone在中国的保修政策，不再以换代修。2017年2月，Brand Finance发布2017年度全球500强品牌榜单，苹果公司排名第二。7月12日，苹果宣布在贵州省建立中国的第一个数据中心。10月25日，苹果宣布收购新西兰无线充电公司PowerbyProxi。2018年5月25日，三星因侵犯iPhone专利被判向苹果赔偿5.39亿美元。12月11日，中国法院裁定禁售iPhone，苹果提起上诉，要求撤销中国对iPhone的销售禁令。 2019年4月16日，苹果与高通两家公司签订芯片供应协议，苹果向高通支付一笔专利费继续使用高通的移动芯片。2020年3月，苹果因“促进用户购买新iPhone”，被法院罚款2700万美元。因价格垄断​法国竞争管理局罚款11亿欧元。
外文名
AppleInc.
总部地点
美国加利福尼亚州库比蒂诺
成立时间
1976年4月1日
经营范围
电脑硬件、电脑软件、消费电子产品、数字发布、零售
公司类型
科技
现任CEO
蒂姆·库克
查看更多

苹果[AAPL]美股_九方智投

184.57 1.83 (1.00%)

2024-05-10 04:01:00  (北京时间)

{"amount":"85.06\u4ebf","changeAmount":"1.83","close":"182.74","currentPrice":"184.57","currenttime":"2024-05-10 04:01:00","e":{"@attributes":{"datetime":"2024-05-10 04:01:00","e1":"184.57","e2":"1.83","e3":"(1.00%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/04","05\/06","05\/07","05\/08","05\/09"]},"cy":{"o":["185.65","182.31","178.97","175.63","172.29"]},"cyrate":{"o":["7.45%","5.52%","3.58%","1.65%","-0.28%"]},"p":[{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.78","rise":"0","time":"02:35","volumn":"6961.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.73","rise":"-0.03%","time":"02:40","volumn":"7753.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.38","rise":"-0.23%","time":"02:45","volumn":"5228.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.51","rise":"-0.15%","time":"02:50","volumn":"5706.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.69","rise":"-0.05%","time":"02:55","volumn":"8771.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.69","rise":"-0.05%","time":"03:00","volumn":"7230.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.44","rise":"-0.19%","time":"03:05","volumn":"7549.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.70","rise":"-0.04%","time":"03:10","volumn":"6450.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.58","rise":"-0.11%","time":"03:15","volumn":"7563.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.66","rise":"-0.06%","time":"03:20","volumn":"6280.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.77","rise":"-0.00%","time":"03:25","volumn":"7136.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.89","rise":"0.07%","time":"03:30","volumn":"1.08\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.65","rise":"-0.07%","time":"03:35","volumn":"9665.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.72","rise":"-0.03%","time":"03:40","volumn":"1.13\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.66","rise":"-0.07%","time":"03:45","volumn":"8160.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"173.09","rise":"0.18%","time":"03:50","volumn":"1.30\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.29","rise":"-0.28%","time":"03:55","volumn":"2.20\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"172.78","rise":"0.00%","time":"04:00","volumn":"37.72\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.77","rise":"6.94%","time":"21:35","volumn":"20.56\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.45","rise":"6.76%","time":"21:40","volumn":"5.91\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.45","rise":"6.17%","time":"21:45","volumn":"4.21\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.94","rise":"6.46%","time":"21:50","volumn":"3.79\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.59","rise":"6.84%","time":"21:55","volumn":"3.37\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.87","rise":"6.42%","time":"22:00","volumn":"2.36\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.22","rise":"6.05%","time":"22:05","volumn":"4.10\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.38","rise":"6.14%","time":"22:10","volumn":"2.62\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.80","rise":"6.38%","time":"22:15","volumn":"2.50\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.37","rise":"6.13%","time":"22:20","volumn":"1.88\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.08","rise":"6.54%","time":"22:25","volumn":"2.50\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.96","rise":"6.47%","time":"22:30","volumn":"2.00\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.68","rise":"6.31%","time":"22:35","volumn":"1.85\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.18","rise":"6.60%","time":"22:40","volumn":"1.50\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.64","rise":"6.87%","time":"22:45","volumn":"1.99\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.59","rise":"6.84%","time":"22:50","volumn":"1.46\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.47","rise":"6.76%","time":"22:55","volumn":"1.26\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.52","rise":"6.80%","time":"23:00","volumn":"1.46\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.50","rise":"6.79%","time":"23:05","volumn":"1.47\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.10","rise":"6.55%","time":"23:10","volumn":"1.72\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.89","rise":"6.43%","time":"23:15","volumn":"1.28\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.18","rise":"6.60%","time":"23:20","volumn":"1.44\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.72","rise":"6.33%","time":"23:25","volumn":"1.23\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.41","rise":"6.73%","time":"23:30","volumn":"1.33\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.53","rise":"6.80%","time":"23:35","volumn":"1.30\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.44","rise":"6.75%","time":"23:40","volumn":"1.09\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.39","rise":"6.72%","time":"23:45","volumn":"1.12\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.35","rise":"6.70%","time":"23:50","volumn":"9246.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"184.52","rise":"6.80%","time":"23:55","volumn":"9058.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.34","rise":"6.70%","time":"00:00","volumn":"7111.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.44","rise":"6.75%","time":"00:05","volumn":"6937.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.25","rise":"6.64%","time":"00:10","volumn":"5285.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"183.94","rise":"6.46%","time":"00:15","volumn":"8820.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"183.99","rise":"6.49%","time":"00:20","volumn":"7643.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.07","rise":"6.54%","time":"00:25","volumn":"7699.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.11","rise":"6.56%","time":"00:30","volumn":"6881.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.34","rise":"6.70%","time":"00:35","volumn":"7438.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.39","rise":"6.72%","time":"00:40","volumn":"7057.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.50","rise":"6.78%","time":"00:45","volumn":"1.13\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.66","rise":"6.88%","time":"00:50","volumn":"9137.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.63","rise":"6.86%","time":"00:55","volumn":"6606.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.50","rise":"6.79%","time":"01:00","volumn":"1.03\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.62","rise":"6.86%","time":"01:05","volumn":"6644.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.62","rise":"6.85%","time":"01:10","volumn":"6859.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.72","rise":"6.91%","time":"01:15","volumn":"1.10\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.70","rise":"6.90%","time":"01:20","volumn":"9484.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.98","rise":"7.06%","time":"01:25","volumn":"2.36\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.11","rise":"7.14%","time":"01:30","volumn":"1.71\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.01","rise":"7.08%","time":"01:35","volumn":"1.26\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.96","rise":"7.05%","time":"01:40","volumn":"1.16\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.74","rise":"6.92%","time":"01:45","volumn":"1.32\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.77","rise":"6.94%","time":"01:50","volumn":"7948.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.99","rise":"7.07%","time":"01:55","volumn":"1.08\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.80","rise":"6.96%","time":"02:00","volumn":"7168.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.18","rise":"7.18%","time":"02:05","volumn":"1.00\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.36","rise":"7.28%","time":"02:10","volumn":"1.35\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.38","rise":"7.30%","time":"02:15","volumn":"8662.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.54","rise":"7.39%","time":"02:20","volumn":"9448.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.44","rise":"7.33%","time":"02:25","volumn":"1.03\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.50","rise":"7.36%","time":"02:30","volumn":"7023.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.65","rise":"7.45%","time":"02:35","volumn":"1.20\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.62","rise":"7.43%","time":"02:40","volumn":"9824.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.39","rise":"7.30%","time":"02:45","volumn":"1.01\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.02","rise":"7.09%","time":"02:50","volumn":"1.14\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.30","rise":"7.25%","time":"02:55","volumn":"1.26\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.10","rise":"7.14%","time":"03:00","volumn":"9193.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.95","rise":"7.05%","time":"03:05","volumn":"1.33\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.73","rise":"6.92%","time":"03:10","volumn":"1.65\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.62","rise":"6.85%","time":"03:15","volumn":"2.48\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.39","rise":"6.72%","time":"03:20","volumn":"1.21\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.44","rise":"6.75%","time":"03:25","volumn":"1.89\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.75","rise":"6.93%","time":"03:30","volumn":"1.42\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.46","rise":"6.76%","time":"03:35","volumn":"1.42\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.39","rise":"6.72%","time":"03:40","volumn":"1.44\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"184.00","rise":"6.50%","time":"03:45","volumn":"1.27\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"183.75","rise":"6.35%","time":"03:50","volumn":"2.28\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"183.24","rise":"6.06%","time":"03:55","volumn":"3.05\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"183.13","rise":"5.99%","time":"04:00","volumn":"28.21\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"183.08","rise":"5.96%","time":"21:35","volumn":"5.74\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"183.04","rise":"5.94%","time":"21:40","volumn":"1.90\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"182.06","rise":"5.37%","time":"21:45","volumn":"1.82\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"182.07","rise":"5.38%","time":"21:50","volumn":"1.59\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"181.45","rise":"5.02%","time":"21:55","volumn":"1.83\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"182.20","rise":"5.45%","time":"22:00","volumn":"1.80\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"182.51","rise":"5.63%","time":"22:05","volumn":"1.39\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"182.41","rise":"5.58%","time":"22:10","volumn":"1.55\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"182.34","rise":"5.53%","time":"22:15","volumn":"1.21\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"181.80","rise":"5.22%","time":"22:20","volumn":"9596.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"181.77","rise":"5.21%","time":"22:25","volumn":"1.04\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"182.28","rise":"5.50%","time":"22:30","volumn":"9347.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"182.50","rise":"5.63%","time":"22:35","volumn":"7411.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"182.34","rise":"5.53%","time":"22:40","volumn":"6532.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"182.41","rise":"5.58%","time":"22:45","volumn":"6071.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"182.28","rise":"5.50%","time":"22:50","volumn":"6448.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"182.20","rise":"5.45%","time":"22:55","volumn":"7629.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"182.14","rise":"5.42%","time":"23:00","volumn":"6589.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"181.67","rise":"5.15%","time":"23:05","volumn":"7732.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"181.70","rise":"5.16%","time":"23:10","volumn":"5754.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"181.71","rise":"5.17%","time":"23:15","volumn":"7268.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"181.74","rise":"5.19%","time":"23:20","volumn":"5158.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"181.71","rise":"5.17%","time":"23:25","volumn":"5769.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"181.75","rise":"5.19%","time":"23:30","volumn":"7323.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"181.55","rise":"5.08%","time":"23:35","volumn":"7362.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"181.77","rise":"5.21%","time":"23:40","volumn":"8563.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"182.02","rise":"5.35%","time":"23:45","volumn":"4546.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"181.91","rise":"5.29%","time":"23:50","volumn":"4320.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"181.87","rise":"5.26%","time":"23:55","volumn":"3819.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.07","rise":"5.38%","time":"00:00","volumn":"4365.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.94","rise":"5.30%","time":"00:05","volumn":"4666.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.59","rise":"5.10%","time":"00:10","volumn":"6521.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.40","rise":"4.99%","time":"00:15","volumn":"5989.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.39","rise":"4.98%","time":"00:20","volumn":"1.51\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.59","rise":"5.10%","time":"00:25","volumn":"5552.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.35","rise":"4.96%","time":"00:30","volumn":"4580.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.46","rise":"5.03%","time":"00:35","volumn":"1.50\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.31","rise":"4.94%","time":"00:40","volumn":"676.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.08","rise":"4.81%","time":"00:45","volumn":"2395.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.20","rise":"4.88%","time":"00:50","volumn":"6400.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.17","rise":"4.86%","time":"00:55","volumn":"3796.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.28","rise":"4.92%","time":"01:00","volumn":"4834.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.19","rise":"4.87%","time":"01:05","volumn":"5423.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.92","rise":"4.71%","time":"01:10","volumn":"5679.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.01","rise":"4.77%","time":"01:15","volumn":"6495.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.64","rise":"4.55%","time":"01:20","volumn":"8407.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.64","rise":"4.55%","time":"01:25","volumn":"7556.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.39","rise":"4.41%","time":"01:30","volumn":"8970.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.30","rise":"4.35%","time":"01:35","volumn":"1.14\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.42","rise":"4.42%","time":"01:40","volumn":"5104.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.65","rise":"4.56%","time":"01:45","volumn":"7747.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.81","rise":"4.65%","time":"01:50","volumn":"6752.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.79","rise":"4.64%","time":"01:55","volumn":"5185.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.83","rise":"4.66%","time":"02:00","volumn":"4906.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.02","rise":"4.77%","time":"02:05","volumn":"7433.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.77","rise":"4.63%","time":"02:10","volumn":"5890.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.57","rise":"4.51%","time":"02:15","volumn":"6660.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.46","rise":"4.45%","time":"02:20","volumn":"5292.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.87","rise":"4.68%","time":"02:25","volumn":"6797.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.55","rise":"4.50%","time":"02:30","volumn":"5758.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.65","rise":"4.56%","time":"02:35","volumn":"8238.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.74","rise":"4.61%","time":"02:40","volumn":"4257.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.80","rise":"4.65%","time":"02:45","volumn":"4527.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.77","rise":"4.63%","time":"02:50","volumn":"5059.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.86","rise":"4.68%","time":"02:55","volumn":"4282.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.90","rise":"4.70%","time":"03:00","volumn":"4046.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.78","rise":"4.63%","time":"03:05","volumn":"5380.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.80","rise":"4.64%","time":"03:10","volumn":"6459.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.00","rise":"4.76%","time":"03:15","volumn":"4536.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.10","rise":"4.82%","time":"03:20","volumn":"6565.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.25","rise":"4.90%","time":"03:25","volumn":"9000.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.23","rise":"4.89%","time":"03:30","volumn":"6681.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.48","rise":"5.04%","time":"03:35","volumn":"9414.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.61","rise":"5.11%","time":"03:40","volumn":"9361.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.65","rise":"5.13%","time":"03:45","volumn":"1.05\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.55","rise":"5.08%","time":"03:50","volumn":"1.17\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.43","rise":"5.01%","time":"03:55","volumn":"1.97\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.46","rise":"5.03%","time":"04:00","volumn":"12.87\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"183.14","rise":"6.00%","time":"21:35","volumn":"6.25\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"183.92","rise":"6.45%","time":"21:40","volumn":"2.40\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"184.40","rise":"6.73%","time":"21:45","volumn":"2.47\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"184.28","rise":"6.66%","time":"21:50","volumn":"2.09\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"183.97","rise":"6.48%","time":"21:55","volumn":"1.57\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"183.66","rise":"6.30%","time":"22:00","volumn":"1.10\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"183.33","rise":"6.11%","time":"22:05","volumn":"1.35\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"183.41","rise":"6.15%","time":"22:10","volumn":"9499.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"183.15","rise":"6.00%","time":"22:15","volumn":"1.14\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"183.84","rise":"6.40%","time":"22:20","volumn":"1.30\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"183.32","rise":"6.10%","time":"22:25","volumn":"1.69\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.59","rise":"5.68%","time":"22:30","volumn":"1.58\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.55","rise":"5.66%","time":"22:35","volumn":"1.20\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.34","rise":"5.54%","time":"22:40","volumn":"1.36\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.37","rise":"5.55%","time":"22:45","volumn":"9652.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.33","rise":"5.53%","time":"22:50","volumn":"8811.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.37","rise":"5.55%","time":"22:55","volumn":"8195.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.37","rise":"5.55%","time":"23:00","volumn":"6667.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.19","rise":"5.45%","time":"23:05","volumn":"7481.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.50","rise":"5.63%","time":"23:10","volumn":"7903.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.51","rise":"5.63%","time":"23:15","volumn":"8765.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.31","rise":"5.52%","time":"23:20","volumn":"6537.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.06","rise":"5.37%","time":"23:25","volumn":"8135.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.93","rise":"5.30%","time":"23:30","volumn":"7492.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.06","rise":"5.37%","time":"23:35","volumn":"6553.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.63","rise":"5.12%","time":"23:40","volumn":"8091.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.62","rise":"5.12%","time":"23:45","volumn":"6110.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.71","rise":"5.17%","time":"23:50","volumn":"6323.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.55","rise":"5.08%","time":"23:55","volumn":"6489.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.30","rise":"4.94%","time":"00:00","volumn":"8394.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.41","rise":"5.00%","time":"00:05","volumn":"7445.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.64","rise":"5.13%","time":"00:10","volumn":"6094.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.47","rise":"5.03%","time":"00:15","volumn":"5045.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.57","rise":"5.09%","time":"00:20","volumn":"4245.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.36","rise":"4.97%","time":"00:25","volumn":"3799.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.27","rise":"4.92%","time":"00:30","volumn":"5732.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.14","rise":"4.84%","time":"00:35","volumn":"6048.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.36","rise":"4.97%","time":"00:40","volumn":"5440.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.58","rise":"5.09%","time":"00:45","volumn":"5637.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.65","rise":"5.14%","time":"00:50","volumn":"4938.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.71","rise":"5.17%","time":"00:55","volumn":"5882.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.62","rise":"5.12%","time":"01:00","volumn":"3664.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.70","rise":"5.16%","time":"01:05","volumn":"4467.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.82","rise":"5.23%","time":"01:10","volumn":"3628.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.88","rise":"5.27%","time":"01:15","volumn":"3525.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.11","rise":"5.40%","time":"01:20","volumn":"5421.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.35","rise":"5.54%","time":"01:25","volumn":"6648.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.31","rise":"5.52%","time":"01:30","volumn":"5526.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.22","rise":"5.47%","time":"01:35","volumn":"4614.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.53","rise":"5.64%","time":"01:40","volumn":"5774.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.16","rise":"5.43%","time":"01:45","volumn":"6177.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.88","rise":"5.27%","time":"01:50","volumn":"4560.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.18","rise":"5.44%","time":"01:55","volumn":"4350.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.44","rise":"5.59%","time":"02:00","volumn":"5706.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.63","rise":"5.70%","time":"02:05","volumn":"6124.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.37","rise":"5.55%","time":"02:10","volumn":"4506.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.27","rise":"5.49%","time":"02:15","volumn":"4073.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.16","rise":"5.43%","time":"02:20","volumn":"2976.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.25","rise":"5.48%","time":"02:25","volumn":"3450.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.13","rise":"5.41%","time":"02:30","volumn":"2986.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.26","rise":"5.49%","time":"02:35","volumn":"5171.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.43","rise":"5.58%","time":"02:40","volumn":"4491.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.44","rise":"5.59%","time":"02:45","volumn":"3257.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.47","rise":"5.61%","time":"02:50","volumn":"2615.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.22","rise":"5.46%","time":"02:55","volumn":"3387.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.25","rise":"5.48%","time":"03:00","volumn":"2441.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.02","rise":"5.35%","time":"03:05","volumn":"4526.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.06","rise":"5.38%","time":"03:10","volumn":"3961.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.08","rise":"5.38%","time":"03:15","volumn":"3658.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.08","rise":"5.39%","time":"03:20","volumn":"4315.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.20","rise":"5.45%","time":"03:25","volumn":"4488.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.38","rise":"5.56%","time":"03:30","volumn":"5549.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.31","rise":"5.52%","time":"03:35","volumn":"4712.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.29","rise":"5.51%","time":"03:40","volumn":"5694.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.02","rise":"5.35%","time":"03:45","volumn":"6007.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.14","rise":"5.42%","time":"03:50","volumn":"5653.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.12","rise":"5.41%","time":"03:55","volumn":"1.13\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.15","rise":"5.42%","time":"04:00","volumn":"15.72\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.41","rise":"5.58%","time":"21:35","volumn":"2.82\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.89","rise":"5.27%","time":"21:40","volumn":"8924.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.82","rise":"5.23%","time":"21:45","volumn":"6747.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.02","rise":"5.35%","time":"21:50","volumn":"9101.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.94","rise":"5.30%","time":"21:55","volumn":"7283.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.85","rise":"5.25%","time":"22:00","volumn":"5811.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.74","rise":"5.19%","time":"22:05","volumn":"6779.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.35","rise":"4.96%","time":"22:10","volumn":"7884.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.61","rise":"5.11%","time":"22:15","volumn":"6150.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.69","rise":"5.16%","time":"22:20","volumn":"4950.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.70","rise":"5.16%","time":"22:25","volumn":"5689.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.66","rise":"5.14%","time":"22:30","volumn":"5081.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.66","rise":"5.14%","time":"22:35","volumn":"3921.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.56","rise":"5.08%","time":"22:40","volumn":"3433.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.73","rise":"5.18%","time":"22:45","volumn":"4554.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.81","rise":"5.23%","time":"22:50","volumn":"5422.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.77","rise":"5.21%","time":"22:55","volumn":"4506.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.80","rise":"5.22%","time":"23:00","volumn":"3142.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.80","rise":"5.22%","time":"23:05","volumn":"4007.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.87","rise":"5.26%","time":"23:10","volumn":"4364.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.91","rise":"5.28%","time":"23:15","volumn":"2770.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.02","rise":"5.35%","time":"23:20","volumn":"3794.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.95","rise":"5.31%","time":"23:25","volumn":"3280.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.03","rise":"5.36%","time":"23:30","volumn":"3382.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.00","rise":"5.34%","time":"23:35","volumn":"3462.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.86","rise":"5.26%","time":"23:40","volumn":"2878.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.67","rise":"5.15%","time":"23:45","volumn":"4162.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.88","rise":"5.27%","time":"23:50","volumn":"4092.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.94","rise":"5.30%","time":"23:55","volumn":"3143.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.00","rise":"5.34%","time":"00:00","volumn":"2265.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"181.88","rise":"5.27%","time":"00:05","volumn":"3864.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.03","rise":"5.35%","time":"00:10","volumn":"2579.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.29","rise":"5.51%","time":"00:15","volumn":"6760.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.32","rise":"5.52%","time":"00:20","volumn":"6044.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.24","rise":"5.48%","time":"00:25","volumn":"3127.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.09","rise":"5.39%","time":"00:30","volumn":"3384.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"181.97","rise":"5.32%","time":"00:35","volumn":"3664.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"181.94","rise":"5.30%","time":"00:40","volumn":"2748.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"181.92","rise":"5.29%","time":"00:45","volumn":"2305.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.01","rise":"5.35%","time":"00:50","volumn":"2164.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"181.93","rise":"5.30%","time":"00:55","volumn":"1865.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"181.91","rise":"5.29%","time":"01:00","volumn":"1521.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.10","rise":"5.40%","time":"01:05","volumn":"3306.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.13","rise":"5.41%","time":"01:10","volumn":"2634.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.16","rise":"5.43%","time":"01:15","volumn":"2258.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.18","rise":"5.44%","time":"01:20","volumn":"2903.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.12","rise":"5.41%","time":"01:25","volumn":"2778.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.05","rise":"5.37%","time":"01:30","volumn":"2348.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.13","rise":"5.41%","time":"01:35","volumn":"4098.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.20","rise":"5.45%","time":"01:40","volumn":"2809.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.22","rise":"5.47%","time":"01:45","volumn":"1765.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.24","rise":"5.47%","time":"01:50","volumn":"2659.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.41","rise":"5.57%","time":"01:55","volumn":"5832.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.39","rise":"5.56%","time":"02:00","volumn":"2860.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.38","rise":"5.56%","time":"02:05","volumn":"2800.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.39","rise":"5.56%","time":"02:10","volumn":"3170.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.37","rise":"5.55%","time":"02:15","volumn":"2071.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.41","rise":"5.57%","time":"02:20","volumn":"2733.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.32","rise":"5.53%","time":"02:25","volumn":"4862.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.44","rise":"5.59%","time":"02:30","volumn":"3876.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.59","rise":"5.68%","time":"02:35","volumn":"4797.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.69","rise":"5.73%","time":"02:40","volumn":"3509.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.65","rise":"5.71%","time":"02:45","volumn":"3320.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.65","rise":"5.71%","time":"02:50","volumn":"2417.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.65","rise":"5.71%","time":"02:55","volumn":"2829.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.55","rise":"5.66%","time":"03:00","volumn":"3378.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.54","rise":"5.65%","time":"03:05","volumn":"8840.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.48","rise":"5.61%","time":"03:10","volumn":"3938.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.44","rise":"5.60%","time":"03:15","volumn":"3828.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.59","rise":"5.68%","time":"03:20","volumn":"3621.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.65","rise":"5.71%","time":"03:25","volumn":"5335.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.64","rise":"5.71%","time":"03:30","volumn":"3557.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.65","rise":"5.71%","time":"03:35","volumn":"6047.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.70","rise":"5.74%","time":"03:40","volumn":"4006.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.66","rise":"5.72%","time":"03:45","volumn":"9592.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.54","rise":"5.65%","time":"03:50","volumn":"6138.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.67","rise":"5.73%","time":"03:55","volumn":"1.29\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.49","rise":"5.62%","time":"04:00","volumn":"9.76\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"394.05","ratio":"0.91%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"520.17","ratio":"0.58%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"441.02","ratio":"0.22%"}],"marketCapitalization":"28302.12\u4ebf","maxPrice":"184.65","minPrice":"182.12","monthlyTendency":{"cx":{"o":["2024\/04\/11","2024\/05\/08"]},"cy":{"o":["183.38","178.78","174.19","169.59","165.00"]},"cyrate":{"o":["4.76%","2.14%","-0.49%","-3.11%","-5.74%"]},"p":[{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"175.04","rise":"0","time":"04\/11","volumn":"91.07\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"176.55","rise":"0.86%","time":"04\/12","volumn":"101.67\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"172.69","rise":"-1.34%","time":"04\/15","volumn":"73.53\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"169.38","rise":"-3.23%","time":"04\/16","volumn":"73.71\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"168.00","rise":"-4.02%","time":"04\/17","volumn":"50.90\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"167.04","rise":"-4.57%","time":"04\/18","volumn":"43.12\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"165.00","rise":"-5.74%","time":"04\/19","volumn":"68.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"165.84","rise":"-5.26%","time":"04\/22","volumn":"48.12\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.90","rise":"-4.65%","time":"04\/23","volumn":"49.54\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"169.02","rise":"-3.44%","time":"04\/24","volumn":"48.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.89","rise":"-2.94%","time":"04\/25","volumn":"50.56\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.30","rise":"-3.28%","time":"04\/26","volumn":"44.84\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"173.50","rise":"-0.88%","time":"04\/29","volumn":"68.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"170.33","rise":"-2.69%","time":"04\/30","volumn":"65.93\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"169.30","rise":"-3.28%","time":"05\/01","volumn":"50.38\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"173.03","rise":"-1.15%","time":"05\/02","volumn":"94.21\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.38","rise":"4.76%","time":"05\/03","volumn":"163.22\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"181.71","rise":"3.81%","time":"05\/06","volumn":"78.57\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.40","rise":"4.20%","time":"05\/07","volumn":"77.31\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.74","rise":"4.40%","time":"05\/08","volumn":"45.06\u4e07"}],"points":"20"},"open":"182.50","priceChangeRatio":"1.00%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u82f9\u679c","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["184.63","184.02","183.40","182.79","182.17"]},"cyrate":{"o":["1.04%","0.70%","0.36%","0.03%","-0.31%"]},"p":[{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.68","rise":"-0.03%","time":"21:31","volumn":"1.06\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.17","rise":"-0.31%","time":"21:32","volumn":"1.24\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.32","rise":"-0.23%","time":"21:33","volumn":"1.41\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.52","rise":"-0.12%","time":"21:34","volumn":"1.63\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.43","rise":"-0.17%","time":"21:35","volumn":"1.75\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.86","rise":"0.07%","time":"21:36","volumn":"1.96\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.03","rise":"0.16%","time":"21:37","volumn":"2.26\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.23","rise":"0.27%","time":"21:38","volumn":"2.57\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.17","rise":"0.24%","time":"21:39","volumn":"2.71\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.93","rise":"0.10%","time":"21:40","volumn":"2.87\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.07","rise":"0.18%","time":"21:41","volumn":"3.00\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.11","rise":"0.20%","time":"21:42","volumn":"3.15\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.28","rise":"0.30%","time":"21:43","volumn":"3.40\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.18","rise":"0.24%","time":"21:44","volumn":"3.64\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.15","rise":"0.22%","time":"21:45","volumn":"3.75\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.23","rise":"0.27%","time":"21:46","volumn":"3.94\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.32","rise":"0.32%","time":"21:47","volumn":"4.08\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.30","rise":"0.31%","time":"21:48","volumn":"4.25\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.28","rise":"0.30%","time":"21:49","volumn":"4.45\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.37","rise":"0.34%","time":"21:50","volumn":"4.59\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.52","rise":"0.43%","time":"21:51","volumn":"4.84\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.60","rise":"0.47%","time":"21:52","volumn":"5.02\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.51","rise":"0.42%","time":"21:53","volumn":"5.28\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.61","rise":"0.48%","time":"21:54","volumn":"5.43\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.73","rise":"0.54%","time":"21:55","volumn":"5.63\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.62","rise":"0.48%","time":"21:56","volumn":"5.83\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.56","rise":"0.45%","time":"21:57","volumn":"5.94\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.66","rise":"0.50%","time":"21:58","volumn":"6.06\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.71","rise":"0.53%","time":"21:59","volumn":"6.21\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.75","rise":"0.55%","time":"22:00","volumn":"6.32\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.66","rise":"0.50%","time":"22:01","volumn":"6.44\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.64","rise":"0.49%","time":"22:02","volumn":"6.62\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.65","rise":"0.50%","time":"22:03","volumn":"6.70\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.41","rise":"0.37%","time":"22:04","volumn":"6.86\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.48","rise":"0.40%","time":"22:05","volumn":"7.00\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.35","rise":"0.33%","time":"22:06","volumn":"7.13\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.41","rise":"0.37%","time":"22:07","volumn":"7.24\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.41","rise":"0.37%","time":"22:08","volumn":"7.32\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.32","rise":"0.32%","time":"22:09","volumn":"7.43\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.20","rise":"0.25%","time":"22:10","volumn":"7.53\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.49","rise":"0.41%","time":"22:11","volumn":"7.71\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.42","rise":"0.37%","time":"22:12","volumn":"7.83\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.44","rise":"0.38%","time":"22:13","volumn":"7.94\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.42","rise":"0.37%","time":"22:14","volumn":"8.03\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.42","rise":"0.37%","time":"22:15","volumn":"8.11\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.43","rise":"0.38%","time":"22:16","volumn":"8.20\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.53","rise":"0.43%","time":"22:17","volumn":"8.30\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.52","rise":"0.43%","time":"22:18","volumn":"8.48\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.50","rise":"0.42%","time":"22:19","volumn":"8.66\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.33","rise":"0.32%","time":"22:20","volumn":"8.80\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.34","rise":"0.33%","time":"22:21","volumn":"8.88\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.37","rise":"0.34%","time":"22:22","volumn":"8.95\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.47","rise":"0.40%","time":"22:23","volumn":"9.03\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.53","rise":"0.43%","time":"22:24","volumn":"9.12\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.45","rise":"0.39%","time":"22:25","volumn":"9.23\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.45","rise":"0.39%","time":"22:26","volumn":"9.29\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.55","rise":"0.44%","time":"22:27","volumn":"9.37\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.45","rise":"0.39%","time":"22:28","volumn":"9.46\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.36","rise":"0.34%","time":"22:29","volumn":"9.55\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.43","rise":"0.37%","time":"22:30","volumn":"9.63\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.40","rise":"0.36%","time":"22:31","volumn":"9.68\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.45","rise":"0.39%","time":"22:32","volumn":"9.77\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.33","rise":"0.32%","time":"22:33","volumn":"9.84\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.37","rise":"0.34%","time":"22:34","volumn":"9.92\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.38","rise":"0.35%","time":"22:35","volumn":"9.99\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.54","rise":"0.44%","time":"22:36","volumn":"10.10\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.56","rise":"0.45%","time":"22:37","volumn":"10.19\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.63","rise":"0.49%","time":"22:38","volumn":"10.34\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.77","rise":"0.57%","time":"22:39","volumn":"10.57\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.78","rise":"0.57%","time":"22:40","volumn":"10.86\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.81","rise":"0.58%","time":"22:41","volumn":"10.98\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.85","rise":"0.61%","time":"22:42","volumn":"11.11\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.73","rise":"0.54%","time":"22:43","volumn":"11.22\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.77","rise":"0.57%","time":"22:44","volumn":"11.34\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.76","rise":"0.56%","time":"22:45","volumn":"11.44\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.57","rise":"0.45%","time":"22:46","volumn":"11.59\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.59","rise":"0.47%","time":"22:47","volumn":"11.69\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.41","rise":"0.37%","time":"22:48","volumn":"11.81\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.40","rise":"0.36%","time":"22:49","volumn":"11.90\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.24","rise":"0.27%","time":"22:50","volumn":"12.02\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.40","rise":"0.36%","time":"22:51","volumn":"12.13\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.35","rise":"0.33%","time":"22:52","volumn":"12.21\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.31","rise":"0.31%","time":"22:53","volumn":"12.29\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.30","rise":"0.31%","time":"22:54","volumn":"12.36\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.35","rise":"0.33%","time":"22:55","volumn":"12.44\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.25","rise":"0.28%","time":"22:56","volumn":"12.53\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.22","rise":"0.26%","time":"22:57","volumn":"12.67\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.18","rise":"0.24%","time":"22:58","volumn":"13.07\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.27","rise":"0.29%","time":"22:59","volumn":"13.19\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.30","rise":"0.31%","time":"23:00","volumn":"13.25\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.28","rise":"0.30%","time":"23:01","volumn":"13.32\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.25","rise":"0.28%","time":"23:02","volumn":"13.37\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.33","rise":"0.32%","time":"23:03","volumn":"13.44\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.28","rise":"0.30%","time":"23:04","volumn":"13.50\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.32","rise":"0.32%","time":"23:05","volumn":"13.56\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.32","rise":"0.32%","time":"23:06","volumn":"13.63\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.34","rise":"0.33%","time":"23:07","volumn":"13.74\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.45","rise":"0.39%","time":"23:08","volumn":"13.84\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.42","rise":"0.37%","time":"23:09","volumn":"13.89\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.41","rise":"0.37%","time":"23:10","volumn":"13.95\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.49","rise":"0.41%","time":"23:11","volumn":"14.02\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.50","rise":"0.42%","time":"23:12","volumn":"14.10\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.44","rise":"0.38%","time":"23:13","volumn":"14.15\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.41","rise":"0.37%","time":"23:14","volumn":"14.22\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.45","rise":"0.39%","time":"23:15","volumn":"14.25\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.52","rise":"0.43%","time":"23:16","volumn":"14.31\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.47","rise":"0.40%","time":"23:17","volumn":"14.35\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.46","rise":"0.39%","time":"23:18","volumn":"14.39\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.51","rise":"0.42%","time":"23:19","volumn":"14.45\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.53","rise":"0.44%","time":"23:20","volumn":"14.52\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.62","rise":"0.48%","time":"23:21","volumn":"14.59\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.67","rise":"0.51%","time":"23:22","volumn":"14.66\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.74","rise":"0.55%","time":"23:23","volumn":"14.75\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.70","rise":"0.52%","time":"23:24","volumn":"14.91\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.69","rise":"0.52%","time":"23:25","volumn":"14.96\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.61","rise":"0.48%","time":"23:26","volumn":"15.04\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.54","rise":"0.44%","time":"23:27","volumn":"15.16\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.56","rise":"0.45%","time":"23:28","volumn":"15.22\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.63","rise":"0.49%","time":"23:29","volumn":"15.33\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.64","rise":"0.49%","time":"23:30","volumn":"15.39\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.69","rise":"0.52%","time":"23:31","volumn":"15.44\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.66","rise":"0.50%","time":"23:32","volumn":"15.52\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.62","rise":"0.48%","time":"23:33","volumn":"15.71\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.79","rise":"0.57%","time":"23:34","volumn":"15.83\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.74","rise":"0.54%","time":"23:35","volumn":"16.05\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.73","rise":"0.54%","time":"23:36","volumn":"16.11\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.73","rise":"0.54%","time":"23:37","volumn":"16.26\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.78","rise":"0.57%","time":"23:38","volumn":"16.32\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.78","rise":"0.57%","time":"23:39","volumn":"16.38\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.73","rise":"0.54%","time":"23:40","volumn":"16.44\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.77","rise":"0.56%","time":"23:41","volumn":"16.50\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.75","rise":"0.56%","time":"23:42","volumn":"16.55\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.84","rise":"0.60%","time":"23:43","volumn":"16.65\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.77","rise":"0.56%","time":"23:44","volumn":"16.83\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.76","rise":"0.56%","time":"23:45","volumn":"16.94\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.73","rise":"0.54%","time":"23:46","volumn":"17.00\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.67","rise":"0.51%","time":"23:47","volumn":"17.05\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.68","rise":"0.51%","time":"23:48","volumn":"17.14\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.66","rise":"0.50%","time":"23:49","volumn":"17.18\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.69","rise":"0.52%","time":"23:50","volumn":"17.25\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.71","rise":"0.53%","time":"23:51","volumn":"17.37\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.72","rise":"0.54%","time":"23:52","volumn":"17.43\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.74","rise":"0.54%","time":"23:53","volumn":"17.45\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.75","rise":"0.55%","time":"23:54","volumn":"17.52\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.73","rise":"0.54%","time":"23:55","volumn":"17.56\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.71","rise":"0.53%","time":"23:56","volumn":"17.60\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.68","rise":"0.51%","time":"23:57","volumn":"17.66\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.68","rise":"0.51%","time":"23:58","volumn":"17.71\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.60","rise":"0.47%","time":"23:59","volumn":"17.77\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.54","rise":"0.44%","time":"00:00","volumn":"17.84\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.48","rise":"0.41%","time":"00:01","volumn":"17.99\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.50","rise":"0.42%","time":"00:02","volumn":"18.07\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.54","rise":"0.44%","time":"00:03","volumn":"18.14\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.62","rise":"0.48%","time":"00:04","volumn":"18.21\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.57","rise":"0.45%","time":"00:05","volumn":"18.30\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.46","rise":"0.39%","time":"00:06","volumn":"18.36\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.51","rise":"0.42%","time":"00:07","volumn":"18.42\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.51","rise":"0.42%","time":"00:08","volumn":"18.47\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.52","rise":"0.43%","time":"00:09","volumn":"18.51\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.56","rise":"0.45%","time":"00:10","volumn":"18.57\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.56","rise":"0.45%","time":"00:11","volumn":"18.61\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.53","rise":"0.43%","time":"00:12","volumn":"18.66\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.54","rise":"0.44%","time":"00:13","volumn":"18.73\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.59","rise":"0.46%","time":"00:14","volumn":"18.78\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.64","rise":"0.49%","time":"00:15","volumn":"18.82\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.67","rise":"0.51%","time":"00:16","volumn":"18.88\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.74","rise":"0.54%","time":"00:17","volumn":"18.94\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.75","rise":"0.55%","time":"00:18","volumn":"19.01\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.75","rise":"0.56%","time":"00:19","volumn":"19.04\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.70","rise":"0.52%","time":"00:20","volumn":"19.11\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.71","rise":"0.53%","time":"00:21","volumn":"19.15\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.68","rise":"0.51%","time":"00:22","volumn":"19.30\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.68","rise":"0.51%","time":"00:23","volumn":"19.35\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.70","rise":"0.53%","time":"00:24","volumn":"19.38\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.72","rise":"0.53%","time":"00:25","volumn":"19.41\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.71","rise":"0.53%","time":"00:26","volumn":"19.45\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.66","rise":"0.51%","time":"00:27","volumn":"19.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.70","rise":"0.53%","time":"00:28","volumn":"19.53\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.64","rise":"0.49%","time":"00:29","volumn":"19.57\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.60","rise":"0.47%","time":"00:30","volumn":"19.62\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.62","rise":"0.48%","time":"00:31","volumn":"19.65\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.66","rise":"0.50%","time":"00:32","volumn":"19.67\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.67","rise":"0.51%","time":"00:33","volumn":"19.71\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.60","rise":"0.47%","time":"00:34","volumn":"19.75\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.59","rise":"0.47%","time":"00:35","volumn":"19.82\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.69","rise":"0.52%","time":"00:36","volumn":"19.88\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.75","rise":"0.55%","time":"00:37","volumn":"19.94\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.75","rise":"0.55%","time":"00:38","volumn":"19.99\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.74","rise":"0.55%","time":"00:39","volumn":"20.02\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.75","rise":"0.55%","time":"00:40","volumn":"20.20\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.72","rise":"0.53%","time":"00:41","volumn":"20.23\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.75","rise":"0.55%","time":"00:42","volumn":"20.28\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.73","rise":"0.54%","time":"00:43","volumn":"20.29\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.73","rise":"0.54%","time":"00:44","volumn":"20.33\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.78","rise":"0.57%","time":"00:45","volumn":"20.38\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.88","rise":"0.63%","time":"00:46","volumn":"20.48\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.90","rise":"0.63%","time":"00:47","volumn":"20.84\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.81","rise":"0.59%","time":"00:48","volumn":"20.90\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.82","rise":"0.59%","time":"00:49","volumn":"20.96\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.90","rise":"0.63%","time":"00:50","volumn":"21.03\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.92","rise":"0.65%","time":"00:51","volumn":"21.20\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.88","rise":"0.63%","time":"00:52","volumn":"21.24\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.93","rise":"0.65%","time":"00:53","volumn":"21.28\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.95","rise":"0.66%","time":"00:54","volumn":"21.33\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.90","rise":"0.63%","time":"00:55","volumn":"21.37\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.97","rise":"0.67%","time":"00:56","volumn":"21.43\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.91","rise":"0.64%","time":"00:57","volumn":"21.49\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.96","rise":"0.66%","time":"00:58","volumn":"21.53\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.99","rise":"0.68%","time":"00:59","volumn":"21.86\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.02","rise":"0.70%","time":"01:00","volumn":"21.92\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.01","rise":"0.69%","time":"01:01","volumn":"22.01\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.11","rise":"0.75%","time":"01:02","volumn":"22.35\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.08","rise":"0.73%","time":"01:03","volumn":"22.42\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.11","rise":"0.75%","time":"01:04","volumn":"22.48\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.10","rise":"0.74%","time":"01:05","volumn":"22.54\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.02","rise":"0.70%","time":"01:06","volumn":"22.59\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.02","rise":"0.70%","time":"01:07","volumn":"22.65\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.02","rise":"0.70%","time":"01:08","volumn":"22.70\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.04","rise":"0.71%","time":"01:09","volumn":"22.74\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.01","rise":"0.70%","time":"01:10","volumn":"22.80\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.00","rise":"0.69%","time":"01:11","volumn":"22.86\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.02","rise":"0.70%","time":"01:12","volumn":"22.90\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.06","rise":"0.73%","time":"01:13","volumn":"23.00\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.15","rise":"0.77%","time":"01:14","volumn":"23.08\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.08","rise":"0.73%","time":"01:15","volumn":"23.13\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.05","rise":"0.72%","time":"01:16","volumn":"23.18\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.99","rise":"0.68%","time":"01:17","volumn":"23.26\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.05","rise":"0.72%","time":"01:18","volumn":"23.30\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.03","rise":"0.71%","time":"01:19","volumn":"23.34\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.23","rise":"0.82%","time":"01:20","volumn":"23.66\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.07","rise":"0.73%","time":"01:21","volumn":"24.19\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.93","rise":"0.65%","time":"01:22","volumn":"24.38\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.13","rise":"0.76%","time":"01:23","volumn":"24.56\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.17","rise":"0.78%","time":"01:24","volumn":"24.74\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.33","rise":"0.87%","time":"01:25","volumn":"24.92\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.41","rise":"0.91%","time":"01:26","volumn":"25.12\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.40","rise":"0.91%","time":"01:27","volumn":"25.39\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.32","rise":"0.86%","time":"01:28","volumn":"25.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.39","rise":"0.90%","time":"01:29","volumn":"25.59\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.38","rise":"0.90%","time":"01:30","volumn":"25.65\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.43","rise":"0.92%","time":"01:31","volumn":"25.71\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.34","rise":"0.88%","time":"01:32","volumn":"25.78\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.34","rise":"0.88%","time":"01:33","volumn":"25.84\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.40","rise":"0.91%","time":"01:34","volumn":"25.94\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.43","rise":"0.92%","time":"01:35","volumn":"25.99\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.44","rise":"0.93%","time":"01:36","volumn":"26.05\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.47","rise":"0.94%","time":"01:37","volumn":"26.11\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.57","rise":"1.00%","time":"01:38","volumn":"26.29\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.58","rise":"1.01%","time":"01:39","volumn":"26.38\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.60","rise":"1.02%","time":"01:40","volumn":"26.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.54","rise":"0.98%","time":"01:41","volumn":"26.81\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.52","rise":"0.98%","time":"01:42","volumn":"26.86\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.54","rise":"0.98%","time":"01:43","volumn":"26.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.53","rise":"0.98%","time":"01:44","volumn":"27.03\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.54","rise":"0.98%","time":"01:45","volumn":"27.09\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.57","rise":"1.00%","time":"01:46","volumn":"27.19\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.58","rise":"1.01%","time":"01:47","volumn":"27.23\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.60","rise":"1.02%","time":"01:48","volumn":"27.29\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.59","rise":"1.01%","time":"01:49","volumn":"27.35\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.62","rise":"1.03%","time":"01:50","volumn":"27.41\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.59","rise":"1.01%","time":"01:51","volumn":"27.49\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.59","rise":"1.01%","time":"01:52","volumn":"27.54\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.60","rise":"1.02%","time":"01:53","volumn":"27.68\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.58","rise":"1.01%","time":"01:54","volumn":"27.74\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.60","rise":"1.02%","time":"01:55","volumn":"27.79\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.63","rise":"1.04%","time":"01:56","volumn":"27.86\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.52","rise":"0.98%","time":"01:57","volumn":"27.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.53","rise":"0.98%","time":"01:58","volumn":"28.05\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.50","rise":"0.96%","time":"01:59","volumn":"28.11\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.48","rise":"0.95%","time":"02:00","volumn":"28.19\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.36","rise":"0.89%","time":"02:01","volumn":"28.39\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.32","rise":"0.86%","time":"02:02","volumn":"28.47\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.34","rise":"0.87%","time":"02:03","volumn":"28.56\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.38","rise":"0.90%","time":"02:04","volumn":"28.61\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.41","rise":"0.92%","time":"02:05","volumn":"28.81\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.37","rise":"0.89%","time":"02:06","volumn":"28.87\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.41","rise":"0.91%","time":"02:07","volumn":"28.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.44","rise":"0.93%","time":"02:08","volumn":"29.04\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.50","rise":"0.96%","time":"02:09","volumn":"29.10\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.40","rise":"0.91%","time":"02:10","volumn":"29.16\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.42","rise":"0.92%","time":"02:11","volumn":"29.20\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.31","rise":"0.86%","time":"02:12","volumn":"29.27\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.27","rise":"0.84%","time":"02:13","volumn":"29.37\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.32","rise":"0.86%","time":"02:14","volumn":"29.43\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.25","rise":"0.83%","time":"02:15","volumn":"29.48\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.28","rise":"0.84%","time":"02:16","volumn":"29.56\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.29","rise":"0.85%","time":"02:17","volumn":"29.60\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.30","rise":"0.85%","time":"02:18","volumn":"29.66\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.29","rise":"0.85%","time":"02:19","volumn":"29.70\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.30","rise":"0.85%","time":"02:20","volumn":"29.76\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.28","rise":"0.84%","time":"02:21","volumn":"29.81\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.21","rise":"0.80%","time":"02:22","volumn":"29.93\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.08","rise":"0.73%","time":"02:23","volumn":"30.06\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.21","rise":"0.80%","time":"02:24","volumn":"30.13\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.22","rise":"0.81%","time":"02:25","volumn":"30.21\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.23","rise":"0.82%","time":"02:26","volumn":"30.26\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.22","rise":"0.81%","time":"02:27","volumn":"30.33\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.23","rise":"0.81%","time":"02:28","volumn":"30.38\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.25","rise":"0.83%","time":"02:29","volumn":"30.42\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.25","rise":"0.83%","time":"02:30","volumn":"30.48\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.27","rise":"0.84%","time":"02:31","volumn":"30.53\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.34","rise":"0.87%","time":"02:32","volumn":"30.61\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.30","rise":"0.85%","time":"02:33","volumn":"30.68\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.29","rise":"0.85%","time":"02:34","volumn":"30.74\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.27","rise":"0.84%","time":"02:35","volumn":"30.79\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.34","rise":"0.88%","time":"02:36","volumn":"30.82\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.39","rise":"0.90%","time":"02:37","volumn":"30.87\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.48","rise":"0.95%","time":"02:38","volumn":"30.95\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.52","rise":"0.97%","time":"02:39","volumn":"31.08\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.49","rise":"0.95%","time":"02:40","volumn":"31.13\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.49","rise":"0.95%","time":"02:41","volumn":"31.17\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.50","rise":"0.97%","time":"02:42","volumn":"31.27\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.50","rise":"0.97%","time":"02:43","volumn":"31.37\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.50","rise":"0.96%","time":"02:44","volumn":"31.43\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.46","rise":"0.94%","time":"02:45","volumn":"31.52\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.48","rise":"0.95%","time":"02:46","volumn":"31.55\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.49","rise":"0.96%","time":"02:47","volumn":"31.63\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.50","rise":"0.96%","time":"02:48","volumn":"31.69\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.51","rise":"0.97%","time":"02:49","volumn":"31.76\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.54","rise":"0.99%","time":"02:50","volumn":"31.82\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.56","rise":"1.00%","time":"02:51","volumn":"31.91\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.59","rise":"1.01%","time":"02:52","volumn":"32.02\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.54","rise":"0.99%","time":"02:53","volumn":"32.08\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.60","rise":"1.02%","time":"02:54","volumn":"32.14\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.56","rise":"1.00%","time":"02:55","volumn":"32.20\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.54","rise":"0.99%","time":"02:56","volumn":"32.27\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.59","rise":"1.01%","time":"02:57","volumn":"32.34\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.54","rise":"0.99%","time":"02:58","volumn":"32.41\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.52","rise":"0.98%","time":"02:59","volumn":"32.48\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.52","rise":"0.97%","time":"03:00","volumn":"32.53\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.53","rise":"0.98%","time":"03:01","volumn":"32.60\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.47","rise":"0.94%","time":"03:02","volumn":"32.68\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.47","rise":"0.95%","time":"03:03","volumn":"32.72\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.39","rise":"0.90%","time":"03:04","volumn":"32.78\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.37","rise":"0.89%","time":"03:05","volumn":"32.87\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.31","rise":"0.86%","time":"03:06","volumn":"32.95\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.35","rise":"0.88%","time":"03:07","volumn":"33.00\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.34","rise":"0.87%","time":"03:08","volumn":"33.09\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.37","rise":"0.89%","time":"03:09","volumn":"33.14\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.38","rise":"0.89%","time":"03:10","volumn":"33.18\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.34","rise":"0.88%","time":"03:11","volumn":"33.24\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.35","rise":"0.88%","time":"03:12","volumn":"33.29\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.34","rise":"0.87%","time":"03:13","volumn":"33.34\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.28","rise":"0.84%","time":"03:14","volumn":"33.38\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.37","rise":"0.89%","time":"03:15","volumn":"33.47\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.36","rise":"0.89%","time":"03:16","volumn":"33.53\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.36","rise":"0.89%","time":"03:17","volumn":"33.59\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.38","rise":"0.90%","time":"03:18","volumn":"33.67\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.37","rise":"0.89%","time":"03:19","volumn":"33.83\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.35","rise":"0.88%","time":"03:20","volumn":"33.88\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.34","rise":"0.87%","time":"03:21","volumn":"33.94\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.30","rise":"0.86%","time":"03:22","volumn":"34.02\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.24","rise":"0.82%","time":"03:23","volumn":"34.08\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.27","rise":"0.84%","time":"03:24","volumn":"34.14\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.28","rise":"0.84%","time":"03:25","volumn":"34.18\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.25","rise":"0.83%","time":"03:26","volumn":"34.23\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.26","rise":"0.83%","time":"03:27","volumn":"34.29\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.34","rise":"0.87%","time":"03:28","volumn":"34.36\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.31","rise":"0.86%","time":"03:29","volumn":"34.44\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.31","rise":"0.86%","time":"03:30","volumn":"34.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.39","rise":"0.90%","time":"03:31","volumn":"34.60\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.35","rise":"0.88%","time":"03:32","volumn":"34.68\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.35","rise":"0.88%","time":"03:33","volumn":"34.75\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.39","rise":"0.90%","time":"03:34","volumn":"34.83\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.43","rise":"0.92%","time":"03:35","volumn":"34.93\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.43","rise":"0.92%","time":"03:36","volumn":"35.01\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.51","rise":"0.97%","time":"03:37","volumn":"35.17\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.51","rise":"0.97%","time":"03:38","volumn":"35.25\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.57","rise":"1.00%","time":"03:39","volumn":"35.37\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.60","rise":"1.02%","time":"03:40","volumn":"35.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.59","rise":"1.01%","time":"03:41","volumn":"35.65\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.58","rise":"1.01%","time":"03:42","volumn":"35.74\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.58","rise":"1.01%","time":"03:43","volumn":"35.83\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.52","rise":"0.98%","time":"03:44","volumn":"35.93\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.49","rise":"0.95%","time":"03:45","volumn":"36.06\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.53","rise":"0.98%","time":"03:46","volumn":"36.18\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.57","rise":"1.00%","time":"03:47","volumn":"36.33\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.62","rise":"1.03%","time":"03:48","volumn":"36.48\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.61","rise":"1.02%","time":"03:49","volumn":"36.60\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.53","rise":"0.98%","time":"03:50","volumn":"36.74\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.61","rise":"1.02%","time":"03:51","volumn":"36.90\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.46","rise":"0.94%","time":"03:52","volumn":"37.22\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.48","rise":"0.95%","time":"03:53","volumn":"37.42\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.49","rise":"0.96%","time":"03:54","volumn":"37.62\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.55","rise":"0.99%","time":"03:55","volumn":"37.92\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.53","rise":"0.98%","time":"03:56","volumn":"38.18\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.42","rise":"0.92%","time":"03:57","volumn":"38.52\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.46","rise":"0.94%","time":"03:58","volumn":"38.81\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.55","rise":"0.99%","time":"03:59","volumn":"39.25\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.57","rise":"1.00%","time":"04:00","volumn":"46.24\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":"4623.73\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/25","2024\/05\/08"]},"cy":{"o":["197.87","189.65","181.44","173.22","165.00"]},"cyrate":{"o":["14.86%","10.09%","5.32%","0.55%","-4.22%"]},"p":[{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"172.27","rise":"0","time":"05\/25","volumn":"56.02\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"174.71","rise":"1.42%","time":"05\/26","volumn":"54.81\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"176.58","rise":"2.50%","time":"05\/30","volumn":"55.90\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"176.53","rise":"2.47%","time":"05\/31","volumn":"99.59\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"179.37","rise":"4.12%","time":"06\/01","volumn":"68.84\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"180.23","rise":"4.62%","time":"06\/02","volumn":"61.98\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"178.86","rise":"3.83%","time":"06\/05","volumn":"121.75\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"178.49","rise":"3.61%","time":"06\/06","volumn":"64.82\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"177.10","rise":"2.80%","time":"06\/07","volumn":"61.91\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"179.85","rise":"4.40%","time":"06\/08","volumn":"50.16\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"180.24","rise":"4.63%","time":"06\/09","volumn":"48.89\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"183.07","rise":"6.27%","time":"06\/12","volumn":"54.31\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"182.59","rise":"5.99%","time":"06\/13","volumn":"54.88\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"183.23","rise":"6.36%","time":"06\/14","volumn":"57.43\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"185.29","rise":"7.56%","time":"06\/15","volumn":"65.41\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"184.20","rise":"6.93%","time":"06\/16","volumn":"101.24\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"184.29","rise":"6.98%","time":"06\/20","volumn":"49.77\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"183.24","rise":"6.37%","time":"06\/21","volumn":"49.50\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"186.28","rise":"8.13%","time":"06\/22","volumn":"51.19\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"185.96","rise":"7.95%","time":"06\/23","volumn":"53.09\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"184.55","rise":"7.13%","time":"06\/26","volumn":"48.00\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"187.34","rise":"8.75%","time":"06\/27","volumn":"50.66\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"188.53","rise":"9.44%","time":"06\/28","volumn":"51.17\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"188.87","rise":"9.64%","time":"06\/29","volumn":"46.21\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"193.25","rise":"12.18%","time":"06\/30","volumn":"85.09\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"191.74","rise":"11.30%","time":"07\/03","volumn":"31.46\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"190.61","rise":"10.65%","time":"07\/05","volumn":"46.87\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"191.09","rise":"10.92%","time":"07\/06","volumn":"45.12\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"189.96","rise":"10.27%","time":"07\/07","volumn":"46.80\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"187.89","rise":"9.07%","time":"07\/10","volumn":"59.89\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"187.36","rise":"8.76%","time":"07\/11","volumn":"46.59\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"189.05","rise":"9.74%","time":"07\/12","volumn":"60.71\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"189.82","rise":"10.19%","time":"07\/13","volumn":"41.32\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"189.97","rise":"10.27%","time":"07\/14","volumn":"41.59\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"193.27","rise":"12.19%","time":"07\/17","volumn":"50.45\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"193.01","rise":"12.04%","time":"07\/18","volumn":"48.31\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"194.38","rise":"12.83%","time":"07\/19","volumn":"80.38\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"192.41","rise":"11.69%","time":"07\/20","volumn":"59.50\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"191.22","rise":"11.00%","time":"07\/21","volumn":"71.93\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"192.03","rise":"11.47%","time":"07\/24","volumn":"45.39\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"192.90","rise":"11.98%","time":"07\/25","volumn":"37.25\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"193.78","rise":"12.49%","time":"07\/26","volumn":"47.45\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"192.50","rise":"11.74%","time":"07\/27","volumn":"47.43\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"195.11","rise":"13.26%","time":"07\/28","volumn":"48.27\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"195.73","rise":"13.62%","time":"07\/31","volumn":"38.80\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"194.88","rise":"13.13%","time":"08\/01","volumn":"35.23\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"191.86","rise":"11.37%","time":"08\/02","volumn":"50.32\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"190.45","rise":"10.55%","time":"08\/03","volumn":"61.86\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"181.27","rise":"5.22%","time":"08\/04","volumn":"115.85\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"178.13","rise":"3.40%","time":"08\/07","volumn":"97.50\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"179.08","rise":"3.95%","time":"08\/08","volumn":"67.76\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"177.47","rise":"3.02%","time":"08\/09","volumn":"60.32\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"177.25","rise":"2.89%","time":"08\/10","volumn":"54.64\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"177.31","rise":"2.93%","time":"08\/11","volumn":"52.00\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"178.98","rise":"3.90%","time":"08\/14","volumn":"43.62\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"176.97","rise":"2.73%","time":"08\/15","volumn":"43.58\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"176.09","rise":"2.22%","time":"08\/16","volumn":"44.99\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"173.52","rise":"0.73%","time":"08\/17","volumn":"66.01\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"174.01","rise":"1.01%","time":"08\/18","volumn":"61.13\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"175.36","rise":"1.79%","time":"08\/21","volumn":"46.27\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"176.75","rise":"2.60%","time":"08\/22","volumn":"42.06\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"180.64","rise":"4.86%","time":"08\/23","volumn":"52.58\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"175.90","rise":"2.11%","time":"08\/24","volumn":"54.92\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"178.13","rise":"3.40%","time":"08\/25","volumn":"51.43\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"179.71","rise":"4.32%","time":"08\/28","volumn":"43.78\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"183.64","rise":"6.60%","time":"08\/29","volumn":"52.96\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"187.17","rise":"8.65%","time":"08\/30","volumn":"60.77\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"187.39","rise":"8.78%","time":"08\/31","volumn":"60.76\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"188.98","rise":"9.70%","time":"09\/01","volumn":"45.74\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"189.22","rise":"9.84%","time":"09\/05","volumn":"45.24\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"182.43","rise":"5.90%","time":"09\/06","volumn":"81.69\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"177.08","rise":"2.79%","time":"09\/07","volumn":"112.41\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"177.70","rise":"3.15%","time":"09\/08","volumn":"65.57\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"178.88","rise":"3.84%","time":"09\/11","volumn":"58.90\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"175.82","rise":"2.06%","time":"09\/12","volumn":"90.32\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"173.73","rise":"0.85%","time":"09\/13","volumn":"84.20\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"175.26","rise":"1.74%","time":"09\/14","volumn":"60.87\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"174.53","rise":"1.31%","time":"09\/15","volumn":"109.21\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"177.49","rise":"3.03%","time":"09\/18","volumn":"67.19\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"178.59","rise":"3.67%","time":"09\/19","volumn":"51.78\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"175.01","rise":"1.59%","time":"09\/20","volumn":"58.37\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"173.45","rise":"0.68%","time":"09\/21","volumn":"63.09\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"174.31","rise":"1.18%","time":"09\/22","volumn":"56.68\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"175.60","rise":"1.93%","time":"09\/25","volumn":"46.13\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"171.48","rise":"-0.46%","time":"09\/26","volumn":"64.55\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"169.95","rise":"-1.35%","time":"09\/27","volumn":"66.88\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"170.21","rise":"-1.20%","time":"09\/28","volumn":"56.26\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"170.73","rise":"-0.89%","time":"09\/29","volumn":"51.83\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"173.27","rise":"0.58%","time":"10\/02","volumn":"52.13\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"171.92","rise":"-0.20%","time":"10\/03","volumn":"49.40\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"173.18","rise":"0.53%","time":"10\/04","volumn":"52.99\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"174.43","rise":"1.25%","time":"10\/05","volumn":"48.50\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"177.01","rise":"2.75%","time":"10\/06","volumn":"57.24\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"178.51","rise":"3.62%","time":"10\/09","volumn":"42.36\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"177.91","rise":"3.27%","time":"10\/10","volumn":"43.67\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"179.32","rise":"4.09%","time":"10\/11","volumn":"47.50\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"180.23","rise":"4.62%","time":"10\/12","volumn":"56.70\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"178.37","rise":"3.54%","time":"10\/13","volumn":"51.44\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"178.24","rise":"3.47%","time":"10\/16","volumn":"52.48\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"176.67","rise":"2.55%","time":"10\/17","volumn":"57.52\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"175.36","rise":"1.79%","time":"10\/18","volumn":"54.72\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"174.98","rise":"1.57%","time":"10\/19","volumn":"59.27\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"172.40","rise":"0.08%","time":"10\/20","volumn":"64.22\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"172.52","rise":"0.15%","time":"10\/23","volumn":"55.95\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"172.96","rise":"0.40%","time":"10\/24","volumn":"43.79\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"170.62","rise":"-0.96%","time":"10\/25","volumn":"57.05\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"166.41","rise":"-3.40%","time":"10\/26","volumn":"70.50\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"167.74","rise":"-2.63%","time":"10\/27","volumn":"58.48\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"169.81","rise":"-1.43%","time":"10\/30","volumn":"51.09\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"170.29","rise":"-1.15%","time":"10\/31","volumn":"44.83\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"173.49","rise":"0.71%","time":"11\/01","volumn":"56.87\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"177.09","rise":"2.80%","time":"11\/02","volumn":"76.83\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"176.17","rise":"2.26%","time":"11\/03","volumn":"79.78\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"178.75","rise":"3.76%","time":"11\/06","volumn":"63.79\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"181.34","rise":"5.26%","time":"11\/07","volumn":"70.46\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"182.41","rise":"5.89%","time":"11\/08","volumn":"49.26\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"181.93","rise":"5.61%","time":"11\/09","volumn":"53.65\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"186.16","rise":"8.06%","time":"11\/10","volumn":"66.12\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"184.56","rise":"7.13%","time":"11\/13","volumn":"43.59\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"187.20","rise":"8.67%","time":"11\/14","volumn":"60.03\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"187.77","rise":"9.00%","time":"11\/15","volumn":"53.65\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"189.47","rise":"9.98%","time":"11\/16","volumn":"54.32\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"189.45","rise":"9.97%","time":"11\/17","volumn":"50.91\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"191.21","rise":"10.99%","time":"11\/20","volumn":"46.50\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"190.40","rise":"10.52%","time":"11\/21","volumn":"38.07\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"191.07","rise":"10.91%","time":"11\/22","volumn":"39.61\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"189.73","rise":"10.14%","time":"11\/24","volumn":"23.36\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"189.55","rise":"10.03%","time":"11\/27","volumn":"40.49\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"190.16","rise":"10.38%","time":"11\/28","volumn":"38.33\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"189.13","rise":"9.79%","time":"11\/29","volumn":"42.97\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"189.71","rise":"10.12%","time":"11\/30","volumn":"48.69\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"191.00","rise":"10.87%","time":"12\/01","volumn":"45.62\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"189.19","rise":"9.82%","time":"12\/04","volumn":"43.35\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"193.18","rise":"12.14%","time":"12\/05","volumn":"66.35\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"192.08","rise":"11.50%","time":"12\/06","volumn":"41.05\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"194.03","rise":"12.63%","time":"12\/07","volumn":"47.43\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"195.47","rise":"13.47%","time":"12\/08","volumn":"53.37\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"192.94","rise":"12.00%","time":"12\/11","volumn":"60.90\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"194.47","rise":"12.89%","time":"12\/12","volumn":"52.66\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"197.72","rise":"14.77%","time":"12\/13","volumn":"69.67\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"197.87","rise":"14.86%","time":"12\/14","volumn":"66.78\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"197.33","rise":"14.55%","time":"12\/15","volumn":"128.18\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"195.65","rise":"13.57%","time":"12\/18","volumn":"55.66\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"196.70","rise":"14.18%","time":"12\/19","volumn":"40.66\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"194.59","rise":"12.96%","time":"12\/20","volumn":"52.16\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"194.44","rise":"12.87%","time":"12\/21","volumn":"46.41\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"193.36","rise":"12.24%","time":"12\/22","volumn":"37.12\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"192.81","rise":"11.92%","time":"12\/26","volumn":"28.88\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"192.91","rise":"11.98%","time":"12\/27","volumn":"48.05\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"193.34","rise":"12.23%","time":"12\/28","volumn":"34.01\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"192.29","rise":"11.62%","time":"12\/29","volumn":"42.62\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"185.40","rise":"7.62%","time":"01\/02","volumn":"82.36\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"184.01","rise":"6.81%","time":"01\/03","volumn":"58.33\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"181.67","rise":"5.46%","time":"01\/04","volumn":"71.92\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"180.94","rise":"5.03%","time":"01\/05","volumn":"62.30\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"185.32","rise":"7.58%","time":"01\/08","volumn":"59.09\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"184.90","rise":"7.33%","time":"01\/09","volumn":"42.79\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"185.95","rise":"7.94%","time":"01\/10","volumn":"46.72\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"185.35","rise":"7.59%","time":"01\/11","volumn":"49.07\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"185.68","rise":"7.78%","time":"01\/12","volumn":"40.43\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"183.39","rise":"6.45%","time":"01\/16","volumn":"65.56\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"182.44","rise":"5.90%","time":"01\/17","volumn":"47.27\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"188.39","rise":"9.36%","time":"01\/18","volumn":"77.88\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"191.32","rise":"11.06%","time":"01\/19","volumn":"68.74\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"193.65","rise":"12.41%","time":"01\/22","volumn":"60.10\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"194.94","rise":"13.16%","time":"01\/23","volumn":"42.30\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"194.26","rise":"12.76%","time":"01\/24","volumn":"53.57\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"193.93","rise":"12.57%","time":"01\/25","volumn":"54.73\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"192.18","rise":"11.56%","time":"01\/26","volumn":"44.54\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"191.49","rise":"11.16%","time":"01\/29","volumn":"47.03\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"187.80","rise":"9.01%","time":"01\/30","volumn":"55.68\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"184.16","rise":"6.90%","time":"01\/31","volumn":"55.39\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"186.62","rise":"8.33%","time":"02\/01","volumn":"63.60\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"185.61","rise":"7.74%","time":"02\/02","volumn":"102.47\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"187.44","rise":"8.81%","time":"02\/05","volumn":"69.57\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"189.06","rise":"9.75%","time":"02\/06","volumn":"43.29\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"189.17","rise":"9.81%","time":"02\/07","volumn":"53.40\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"188.08","rise":"9.18%","time":"02\/08","volumn":"40.92\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"188.85","rise":"9.62%","time":"02\/09","volumn":"45.10\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"187.15","rise":"8.64%","time":"02\/12","volumn":"41.73\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"185.04","rise":"7.41%","time":"02\/13","volumn":"56.46\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"184.15","rise":"6.90%","time":"02\/14","volumn":"54.52\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"183.86","rise":"6.73%","time":"02\/15","volumn":"65.27\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"182.31","rise":"5.83%","time":"02\/16","volumn":"49.69\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"181.56","rise":"5.39%","time":"02\/20","volumn":"53.60\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"182.32","rise":"5.83%","time":"02\/21","volumn":"37.34\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"184.37","rise":"7.02%","time":"02\/22","volumn":"51.77\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"182.52","rise":"5.95%","time":"02\/23","volumn":"45.05\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"181.16","rise":"5.16%","time":"02\/26","volumn":"40.81\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"182.63","rise":"6.01%","time":"02\/27","volumn":"54.21\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"181.42","rise":"5.31%","time":"02\/28","volumn":"48.89\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"180.75","rise":"4.92%","time":"02\/29","volumn":"136.57\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"179.66","rise":"4.29%","time":"03\/01","volumn":"73.46\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"175.10","rise":"1.64%","time":"03\/04","volumn":"81.39\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"170.12","rise":"-1.25%","time":"03\/05","volumn":"94.93\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"169.12","rise":"-1.83%","time":"03\/06","volumn":"68.42\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"169.00","rise":"-1.90%","time":"03\/07","volumn":"71.40\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"170.73","rise":"-0.89%","time":"03\/08","volumn":"76.11\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"172.75","rise":"0.28%","time":"03\/11","volumn":"60.10\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"173.23","rise":"0.56%","time":"03\/12","volumn":"59.78\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"171.13","rise":"-0.66%","time":"03\/13","volumn":"52.46\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"173.00","rise":"0.42%","time":"03\/14","volumn":"72.86\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"172.62","rise":"0.20%","time":"03\/15","volumn":"121.69\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"173.72","rise":"0.84%","time":"03\/18","volumn":"75.57\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"176.08","rise":"2.21%","time":"03\/19","volumn":"55.22\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"178.67","rise":"3.72%","time":"03\/20","volumn":"53.42\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"171.37","rise":"-0.52%","time":"03\/21","volumn":"106.18\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"172.28","rise":"0.01%","time":"03\/22","volumn":"71.16\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"170.85","rise":"-0.82%","time":"03\/25","volumn":"54.29\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"169.71","rise":"-1.49%","time":"03\/26","volumn":"57.39\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"173.31","rise":"0.60%","time":"03\/27","volumn":"60.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.48","rise":"-0.46%","time":"03\/28","volumn":"65.67\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"170.03","rise":"-1.30%","time":"04\/01","volumn":"46.24\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"168.84","rise":"-1.99%","time":"04\/02","volumn":"49.33\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"169.65","rise":"-1.52%","time":"04\/03","volumn":"47.69\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"168.82","rise":"-2.00%","time":"04\/04","volumn":"53.70\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"169.58","rise":"-1.56%","time":"04\/05","volumn":"42.10\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"168.45","rise":"-2.22%","time":"04\/08","volumn":"37.43\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"169.67","rise":"-1.51%","time":"04\/09","volumn":"42.45\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"167.78","rise":"-2.61%","time":"04\/10","volumn":"49.71\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"175.04","rise":"1.61%","time":"04\/11","volumn":"91.07\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"176.55","rise":"2.48%","time":"04\/12","volumn":"101.67\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"172.69","rise":"0.24%","time":"04\/15","volumn":"73.53\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"169.38","rise":"-1.68%","time":"04\/16","volumn":"73.71\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"168.00","rise":"-2.48%","time":"04\/17","volumn":"50.90\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"167.04","rise":"-3.04%","time":"04\/18","volumn":"43.12\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"165.00","rise":"-4.22%","time":"04\/19","volumn":"68.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"165.84","rise":"-3.73%","time":"04\/22","volumn":"48.12\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.90","rise":"-3.12%","time":"04\/23","volumn":"49.54\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"169.02","rise":"-1.89%","time":"04\/24","volumn":"48.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.89","rise":"-1.38%","time":"04\/25","volumn":"50.56\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.30","rise":"-1.72%","time":"04\/26","volumn":"44.84\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"173.50","rise":"0.71%","time":"04\/29","volumn":"68.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"170.33","rise":"-1.13%","time":"04\/30","volumn":"65.93\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"169.30","rise":"-1.72%","time":"05\/01","volumn":"50.38\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"173.03","rise":"0.44%","time":"05\/02","volumn":"94.21\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.38","rise":"6.45%","time":"05\/03","volumn":"163.22\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"181.71","rise":"5.48%","time":"05\/06","volumn":"78.57\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.40","rise":"5.88%","time":"05\/07","volumn":"77.31\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.74","rise":"6.08%","time":"05\/08","volumn":"45.06\u4e07"}],"points":"240"}}

苹果的相关推荐

相关机构
展开

热门资讯推荐

    苹果_相关机构

    苹果_360图片

    卡通手机海报手绘插画绿色背景华为素材小米简笔画富士摄影新鲜主图叶子陕西花牛乐园
    图片聚合
    查看115万张图片

    苹果的菜谱大全_精选菜谱

    苹果_相关产品

    苹果

    为你推荐
    360地图 查看更多

    Apple（苹果）_客服电话

    官方客服提示

    本条结果由360搜索整理

    www.apple.com
    查看更多

    安全提示

    未经360整理的客服电话结果，可能存在虚假、诈骗等内容，请注意可能存在的安全风险。

    苹果_最新资讯

    资讯聚合
    查看全部
    360搜索智能聚合
    查看更多
    没有更多结果了~