Apple (中国大陆) - 官方网站
苹果
美国科技公司{"amount":"97.35\u4ebf","changeAmount":"0.12","close":"189.72","currentPrice":"189.84","currenttime":"2024-05-17 04:00:58","e":{"@attributes":{"datetime":"2024-05-17 04:00:58","e1":"189.84","e2":"0.12","e3":"(0.06%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/11","05\/13","05\/14","05\/15","05\/16"]},"cy":{"o":["190.55","188.48","186.40","184.32","182.24"]},"cyrate":{"o":["3.55%","2.42%","1.29%","0.16%","-0.97%"]},"p":[{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.02","rise":"0","time":"02:35","volumn":"3062.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.24","rise":"0.11%","time":"02:40","volumn":"3458.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.21","rise":"0.10%","time":"02:45","volumn":"3809.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.29","rise":"0.14%","time":"02:50","volumn":"3015.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.31","rise":"0.16%","time":"02:55","volumn":"3854.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.27","rise":"0.13%","time":"03:00","volumn":"3272.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.12","rise":"0.05%","time":"03:05","volumn":"3377.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.12","rise":"0.05%","time":"03:10","volumn":"3131.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.12","rise":"0.05%","time":"03:15","volumn":"2893.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.10","rise":"0.04%","time":"03:20","volumn":"4122.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.03","rise":"0.00%","time":"03:25","volumn":"2980.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.06","rise":"0.02%","time":"03:30","volumn":"3159.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.18","rise":"0.08%","time":"03:35","volumn":"4342.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.35","rise":"0.18%","time":"03:40","volumn":"5693.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.24","rise":"0.11%","time":"03:45","volumn":"5605.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.28","rise":"0.14%","time":"03:50","volumn":"6803.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.30","rise":"0.15%","time":"03:55","volumn":"1.18\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.32","rise":"0.16%","time":"04:00","volumn":"11.07\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.74","rise":"0.39%","time":"21:35","volumn":"2.17\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.20","rise":"0.10%","time":"21:40","volumn":"1.95\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.09","rise":"0.04%","time":"21:45","volumn":"1.01\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.67","rise":"-0.19%","time":"21:50","volumn":"9921.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.66","rise":"-0.20%","time":"21:55","volumn":"8989.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.61","rise":"-0.23%","time":"22:00","volumn":"8620.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.78","rise":"-0.13%","time":"22:05","volumn":"1.09\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.64","rise":"-0.21%","time":"22:10","volumn":"9447.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.47","rise":"-0.30%","time":"22:15","volumn":"7947.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.27","rise":"-0.41%","time":"22:20","volumn":"5903.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.34","rise":"-0.37%","time":"22:25","volumn":"6732.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.21","rise":"-0.45%","time":"22:30","volumn":"5308.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.26","rise":"-0.41%","time":"22:35","volumn":"5067.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.02","rise":"-0.54%","time":"22:40","volumn":"7242.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.92","rise":"-0.60%","time":"22:45","volumn":"6972.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.77","rise":"-0.68%","time":"22:50","volumn":"5982.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.32","rise":"-0.92%","time":"22:55","volumn":"9765.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.55","rise":"-0.80%","time":"23:00","volumn":"6524.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.61","rise":"-0.77%","time":"23:05","volumn":"8072.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.65","rise":"-0.75%","time":"23:10","volumn":"6530.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.68","rise":"-0.73%","time":"23:15","volumn":"5696.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.72","rise":"-0.71%","time":"23:20","volumn":"4492.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.69","rise":"-0.72%","time":"23:25","volumn":"4729.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.69","rise":"-0.73%","time":"23:30","volumn":"3163.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.57","rise":"-0.79%","time":"23:35","volumn":"3735.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.45","rise":"-0.86%","time":"23:40","volumn":"4649.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.53","rise":"-0.81%","time":"23:45","volumn":"3510.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.61","rise":"-0.77%","time":"23:50","volumn":"3264.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.54","rise":"-0.81%","time":"23:55","volumn":"2583.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.57","rise":"-0.79%","time":"00:00","volumn":"2286.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.29","rise":"-0.94%","time":"00:05","volumn":"3389.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.43","rise":"-0.87%","time":"00:10","volumn":"3535.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.55","rise":"-0.80%","time":"00:15","volumn":"3348.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.46","rise":"-0.85%","time":"00:20","volumn":"2438.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.55","rise":"-0.80%","time":"00:25","volumn":"2263.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.49","rise":"-0.83%","time":"00:30","volumn":"3003.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.56","rise":"-0.80%","time":"00:35","volumn":"2647.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.50","rise":"-0.83%","time":"00:40","volumn":"2781.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.41","rise":"-0.88%","time":"00:45","volumn":"2292.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.48","rise":"-0.84%","time":"00:50","volumn":"3214.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.45","rise":"-0.86%","time":"00:55","volumn":"1967.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.39","rise":"-0.89%","time":"01:00","volumn":"2745.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.44","rise":"-0.86%","time":"01:05","volumn":"2073.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.27","rise":"-0.95%","time":"01:10","volumn":"2329.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.31","rise":"-0.93%","time":"01:15","volumn":"3060.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.34","rise":"-0.92%","time":"01:20","volumn":"2114.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.41","rise":"-0.88%","time":"01:25","volumn":"2713.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.40","rise":"-0.89%","time":"01:30","volumn":"2032.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.41","rise":"-0.88%","time":"01:35","volumn":"1813.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.39","rise":"-0.89%","time":"01:40","volumn":"3020.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.35","rise":"-0.91%","time":"01:45","volumn":"3581.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.24","rise":"-0.97%","time":"01:50","volumn":"3715.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.39","rise":"-0.89%","time":"01:55","volumn":"2788.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.48","rise":"-0.84%","time":"02:00","volumn":"2871.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.64","rise":"-0.75%","time":"02:05","volumn":"1.05\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.75","rise":"-0.69%","time":"02:10","volumn":"4077.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.56","rise":"-0.79%","time":"02:15","volumn":"3350.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.73","rise":"-0.71%","time":"02:20","volumn":"3708.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.75","rise":"-0.69%","time":"02:25","volumn":"2620.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.74","rise":"-0.70%","time":"02:30","volumn":"2710.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.70","rise":"-0.72%","time":"02:35","volumn":"2503.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.63","rise":"-0.76%","time":"02:40","volumn":"2119.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.86","rise":"-0.63%","time":"02:45","volumn":"4243.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.83","rise":"-0.65%","time":"02:50","volumn":"4173.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.80","rise":"-0.66%","time":"02:55","volumn":"3136.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.91","rise":"-0.61%","time":"03:00","volumn":"3269.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.86","rise":"-0.63%","time":"03:05","volumn":"2956.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.81","rise":"-0.66%","time":"03:10","volumn":"2319.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.78","rise":"-0.67%","time":"03:15","volumn":"3582.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.87","rise":"-0.63%","time":"03:20","volumn":"3523.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.87","rise":"-0.63%","time":"03:25","volumn":"3262.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.94","rise":"-0.59%","time":"03:30","volumn":"4961.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.98","rise":"-0.57%","time":"03:35","volumn":"5432.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"183.09","rise":"-0.51%","time":"03:40","volumn":"6809.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.99","rise":"-0.56%","time":"03:45","volumn":"5326.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"183.02","rise":"-0.55%","time":"03:50","volumn":"7097.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"183.11","rise":"-0.50%","time":"03:55","volumn":"1.33\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"183.05","rise":"-0.53%","time":"04:00","volumn":"11.75\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"184.90","rise":"0.48%","time":"21:35","volumn":"3.92\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"184.92","rise":"0.49%","time":"21:40","volumn":"1.24\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"185.25","rise":"0.67%","time":"21:45","volumn":"1.07\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"184.84","rise":"0.45%","time":"21:50","volumn":"1.06\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"185.19","rise":"0.63%","time":"21:55","volumn":"7485.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"185.18","rise":"0.63%","time":"22:00","volumn":"9470.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"185.16","rise":"0.61%","time":"22:05","volumn":"7883.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"185.11","rise":"0.59%","time":"22:10","volumn":"5086.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"185.14","rise":"0.61%","time":"22:15","volumn":"5432.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"185.13","rise":"0.60%","time":"22:20","volumn":"5317.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"185.49","rise":"0.79%","time":"22:25","volumn":"8991.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"185.69","rise":"0.90%","time":"22:30","volumn":"1.53\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"185.85","rise":"0.99%","time":"22:35","volumn":"7473.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"185.96","rise":"1.05%","time":"22:40","volumn":"7435.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.12","rise":"1.14%","time":"22:45","volumn":"1.57\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.38","rise":"1.28%","time":"22:50","volumn":"1.07\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.35","rise":"1.27%","time":"22:55","volumn":"1.08\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.08","rise":"1.12%","time":"23:00","volumn":"6621.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.03","rise":"1.09%","time":"23:05","volumn":"7798.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"185.99","rise":"1.07%","time":"23:10","volumn":"4462.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"185.91","rise":"1.02%","time":"23:15","volumn":"4125.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"185.99","rise":"1.07%","time":"23:20","volumn":"6293.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.10","rise":"1.13%","time":"23:25","volumn":"6718.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"185.92","rise":"1.03%","time":"23:30","volumn":"6185.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.17","rise":"1.16%","time":"23:35","volumn":"5136.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.16","rise":"1.16%","time":"23:40","volumn":"6428.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.00","rise":"1.08%","time":"23:45","volumn":"1.14\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"185.98","rise":"1.06%","time":"23:50","volumn":"6708.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"185.90","rise":"1.02%","time":"23:55","volumn":"4742.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.05","rise":"1.10%","time":"00:00","volumn":"6308.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.12","rise":"1.14%","time":"00:05","volumn":"5214.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.25","rise":"1.21%","time":"00:10","volumn":"6465.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.28","rise":"1.22%","time":"00:15","volumn":"6840.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.21","rise":"1.19%","time":"00:20","volumn":"4018.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.42","rise":"1.30%","time":"00:25","volumn":"4490.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.29","rise":"1.23%","time":"00:30","volumn":"8277.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.42","rise":"1.30%","time":"00:35","volumn":"4969.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.49","rise":"1.34%","time":"00:40","volumn":"4109.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.64","rise":"1.42%","time":"00:45","volumn":"7128.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.66","rise":"1.43%","time":"00:50","volumn":"7709.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.72","rise":"1.46%","time":"00:55","volumn":"4678.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.81","rise":"1.51%","time":"01:00","volumn":"7232.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.52","rise":"1.36%","time":"01:05","volumn":"8890.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.46","rise":"1.32%","time":"01:10","volumn":"8214.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.65","rise":"1.42%","time":"01:15","volumn":"7070.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.77","rise":"1.49%","time":"01:20","volumn":"7182.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.85","rise":"1.54%","time":"01:25","volumn":"6215.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.66","rise":"1.43%","time":"01:30","volumn":"7582.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.62","rise":"1.41%","time":"01:35","volumn":"6505.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.59","rise":"1.39%","time":"01:40","volumn":"3823.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.48","rise":"1.33%","time":"01:45","volumn":"5366.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.53","rise":"1.36%","time":"01:50","volumn":"5326.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.77","rise":"1.49%","time":"01:55","volumn":"4556.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.78","rise":"1.50%","time":"02:00","volumn":"3332.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.72","rise":"1.46%","time":"02:05","volumn":"3316.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.83","rise":"1.52%","time":"02:10","volumn":"4588.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.85","rise":"1.54%","time":"02:15","volumn":"3701.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.89","rise":"1.56%","time":"02:20","volumn":"4079.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.68","rise":"1.44%","time":"02:25","volumn":"6404.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.66","rise":"1.43%","time":"02:30","volumn":"3524.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.64","rise":"1.42%","time":"02:35","volumn":"4805.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.68","rise":"1.44%","time":"02:40","volumn":"3396.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.64","rise":"1.42%","time":"02:45","volumn":"2543.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.60","rise":"1.40%","time":"02:50","volumn":"3469.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.70","rise":"1.45%","time":"02:55","volumn":"3241.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.81","rise":"1.52%","time":"03:00","volumn":"5327.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.78","rise":"1.50%","time":"03:05","volumn":"4537.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.80","rise":"1.51%","time":"03:10","volumn":"4083.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.90","rise":"1.56%","time":"03:15","volumn":"6262.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.02","rise":"1.63%","time":"03:20","volumn":"1.48\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.90","rise":"1.56%","time":"03:25","volumn":"7414.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.99","rise":"1.61%","time":"03:30","volumn":"5266.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.90","rise":"1.56%","time":"03:35","volumn":"5110.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.91","rise":"1.57%","time":"03:40","volumn":"5984.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.97","rise":"1.60%","time":"03:45","volumn":"6394.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.97","rise":"1.60%","time":"03:50","volumn":"1.43\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.55","rise":"1.37%","time":"03:55","volumn":"2.57\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.28","rise":"1.23%","time":"04:00","volumn":"15.41\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.49","rise":"1.88%","time":"21:35","volumn":"6.19\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"188.02","rise":"2.17%","time":"21:40","volumn":"1.17\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.28","rise":"1.77%","time":"21:45","volumn":"1.01\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.54","rise":"1.91%","time":"21:50","volumn":"6935.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.56","rise":"1.92%","time":"21:55","volumn":"1.17\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.00","rise":"1.62%","time":"22:00","volumn":"8369.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.10","rise":"1.67%","time":"22:05","volumn":"7553.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.98","rise":"1.61%","time":"22:10","volumn":"7474.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.79","rise":"1.50%","time":"22:15","volumn":"5621.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.72","rise":"1.46%","time":"22:20","volumn":"4638.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.97","rise":"1.60%","time":"22:25","volumn":"6284.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.01","rise":"1.62%","time":"22:30","volumn":"5285.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.01","rise":"1.62%","time":"22:35","volumn":"3789.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.53","rise":"1.36%","time":"22:40","volumn":"6695.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.51","rise":"1.35%","time":"22:45","volumn":"5627.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.51","rise":"1.35%","time":"22:50","volumn":"3390.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.75","rise":"1.48%","time":"22:55","volumn":"3975.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.99","rise":"1.61%","time":"23:00","volumn":"4031.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.90","rise":"1.56%","time":"23:05","volumn":"3205.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.05","rise":"1.64%","time":"23:10","volumn":"4259.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.00","rise":"1.62%","time":"23:15","volumn":"3007.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.89","rise":"1.56%","time":"23:20","volumn":"5077.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.85","rise":"1.54%","time":"23:25","volumn":"2697.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.98","rise":"1.61%","time":"23:30","volumn":"3814.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.75","rise":"1.48%","time":"23:35","volumn":"3138.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.69","rise":"1.45%","time":"23:40","volumn":"3509.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.60","rise":"1.40%","time":"23:45","volumn":"6002.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.79","rise":"1.51%","time":"23:50","volumn":"2951.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.91","rise":"1.57%","time":"23:55","volumn":"2929.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.91","rise":"1.57%","time":"00:00","volumn":"3696.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.77","rise":"1.49%","time":"00:05","volumn":"2516.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.93","rise":"1.58%","time":"00:10","volumn":"3561.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.83","rise":"1.52%","time":"00:15","volumn":"1857.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.82","rise":"1.52%","time":"00:20","volumn":"1918.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.84","rise":"1.53%","time":"00:25","volumn":"2065.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.80","rise":"1.51%","time":"00:30","volumn":"2026.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.91","rise":"1.57%","time":"00:35","volumn":"2606.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.67","rise":"1.44%","time":"00:40","volumn":"2665.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.68","rise":"1.44%","time":"00:45","volumn":"2175.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.72","rise":"1.46%","time":"00:50","volumn":"2019.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.69","rise":"1.45%","time":"00:55","volumn":"1914.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.78","rise":"1.50%","time":"01:00","volumn":"2708.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.77","rise":"1.49%","time":"01:05","volumn":"2445.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.85","rise":"1.54%","time":"01:10","volumn":"1939.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.72","rise":"1.46%","time":"01:15","volumn":"1652.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.56","rise":"1.38%","time":"01:20","volumn":"3290.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.53","rise":"1.36%","time":"01:25","volumn":"3638.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.53","rise":"1.36%","time":"01:30","volumn":"3046.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.53","rise":"1.36%","time":"01:35","volumn":"2898.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.81","rise":"1.51%","time":"01:40","volumn":"3671.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.94","rise":"1.58%","time":"01:45","volumn":"2281.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.96","rise":"1.59%","time":"01:50","volumn":"2287.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.97","rise":"1.60%","time":"01:55","volumn":"2.37\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.94","rise":"1.58%","time":"02:00","volumn":"1832.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.98","rise":"1.60%","time":"02:05","volumn":"2036.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.99","rise":"1.61%","time":"02:10","volumn":"2181.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.24","rise":"1.75%","time":"02:15","volumn":"3570.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.24","rise":"1.75%","time":"02:20","volumn":"4080.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.29","rise":"1.77%","time":"02:25","volumn":"2834.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.33","rise":"1.80%","time":"02:30","volumn":"2863.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.34","rise":"1.80%","time":"02:35","volumn":"3730.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.39","rise":"1.83%","time":"02:40","volumn":"2673.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.55","rise":"1.91%","time":"02:45","volumn":"3712.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.45","rise":"1.86%","time":"02:50","volumn":"3890.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.55","rise":"1.92%","time":"02:55","volumn":"6654.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.53","rise":"1.90%","time":"03:00","volumn":"3286.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.61","rise":"1.95%","time":"03:05","volumn":"6445.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.76","rise":"2.03%","time":"03:10","volumn":"3632.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.66","rise":"1.98%","time":"03:15","volumn":"3827.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.75","rise":"2.02%","time":"03:20","volumn":"3237.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.77","rise":"2.04%","time":"03:25","volumn":"4784.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.75","rise":"2.02%","time":"03:30","volumn":"3355.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.82","rise":"2.06%","time":"03:35","volumn":"3739.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.75","rise":"2.02%","time":"03:40","volumn":"3809.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.84","rise":"2.07%","time":"03:45","volumn":"5173.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.75","rise":"2.03%","time":"03:50","volumn":"5365.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.63","rise":"1.96%","time":"03:55","volumn":"1.59\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.43","rise":"1.85%","time":"04:00","volumn":"12.30\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.70","rise":"2.00%","time":"21:35","volumn":"3.66\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.76","rise":"2.03%","time":"21:40","volumn":"9482.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.91","rise":"2.11%","time":"21:45","volumn":"9489.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"188.17","rise":"2.25%","time":"21:50","volumn":"8975.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"188.20","rise":"2.27%","time":"21:55","volumn":"9469.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"188.87","rise":"2.63%","time":"22:00","volumn":"1.17\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.28","rise":"2.86%","time":"22:05","volumn":"1.62\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.12","rise":"2.77%","time":"22:10","volumn":"1.05\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.37","rise":"2.90%","time":"22:15","volumn":"1.21\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.58","rise":"3.02%","time":"22:20","volumn":"1.10\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.67","rise":"3.07%","time":"22:25","volumn":"8575.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.57","rise":"3.01%","time":"22:30","volumn":"7917.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.65","rise":"3.05%","time":"22:35","volumn":"9919.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.80","rise":"3.14%","time":"22:40","volumn":"1.05\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.87","rise":"3.17%","time":"22:45","volumn":"1.02\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.79","rise":"3.14%","time":"22:50","volumn":"6028.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.84","rise":"3.16%","time":"22:55","volumn":"5015.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.93","rise":"3.21%","time":"23:00","volumn":"5797.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.72","rise":"3.09%","time":"23:05","volumn":"6989.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.86","rise":"3.17%","time":"23:10","volumn":"8188.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.93","rise":"3.21%","time":"23:15","volumn":"5508.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.97","rise":"3.23%","time":"23:20","volumn":"5216.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.91","rise":"3.20%","time":"23:25","volumn":"6301.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.91","rise":"3.20%","time":"23:30","volumn":"2.52\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.73","rise":"3.10%","time":"23:35","volumn":"6155.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.62","rise":"3.04%","time":"23:40","volumn":"4880.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.74","rise":"3.11%","time":"23:45","volumn":"4625.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.78","rise":"3.13%","time":"23:50","volumn":"3917.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.82","rise":"3.15%","time":"23:55","volumn":"2540.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.88","rise":"3.18%","time":"00:00","volumn":"3922.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.91","rise":"3.20%","time":"00:05","volumn":"3725.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.95","rise":"3.22%","time":"00:10","volumn":"4405.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.93","rise":"3.21%","time":"00:15","volumn":"7208.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.96","rise":"3.23%","time":"00:20","volumn":"3136.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.01","rise":"3.25%","time":"00:25","volumn":"3711.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.16","rise":"3.33%","time":"00:30","volumn":"6083.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.25","rise":"3.39%","time":"00:35","volumn":"4875.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.29","rise":"3.40%","time":"00:40","volumn":"5454.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.25","rise":"3.39%","time":"00:45","volumn":"4550.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.39","rise":"3.46%","time":"00:50","volumn":"6214.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.45","rise":"3.49%","time":"00:55","volumn":"8487.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.39","rise":"3.46%","time":"01:00","volumn":"4452.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.49","rise":"3.51%","time":"01:05","volumn":"3689.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.47","rise":"3.50%","time":"01:10","volumn":"5464.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.55","rise":"3.55%","time":"01:15","volumn":"4154.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.53","rise":"3.54%","time":"01:20","volumn":"4922.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.42","rise":"3.48%","time":"01:25","volumn":"4252.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.37","rise":"3.45%","time":"01:30","volumn":"4652.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.44","rise":"3.48%","time":"01:35","volumn":"3346.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.46","rise":"3.49%","time":"01:40","volumn":"4088.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.39","rise":"3.46%","time":"01:45","volumn":"3631.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.25","rise":"3.38%","time":"01:50","volumn":"3795.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.38","rise":"3.45%","time":"01:55","volumn":"4248.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.38","rise":"3.45%","time":"02:00","volumn":"4534.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.09","rise":"3.30%","time":"02:05","volumn":"4631.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.17","rise":"3.34%","time":"02:10","volumn":"5071.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.25","rise":"3.38%","time":"02:15","volumn":"5069.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.21","rise":"3.36%","time":"02:20","volumn":"6694.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.12","rise":"3.31%","time":"02:25","volumn":"4131.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.92","rise":"3.20%","time":"02:30","volumn":"4385.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.94","rise":"3.21%","time":"02:35","volumn":"5855.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.10","rise":"3.30%","time":"02:40","volumn":"4318.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.95","rise":"3.22%","time":"02:45","volumn":"3283.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.98","rise":"3.24%","time":"02:50","volumn":"3519.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.05","rise":"3.27%","time":"02:55","volumn":"3617.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.98","rise":"3.23%","time":"03:00","volumn":"3031.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.95","rise":"3.22%","time":"03:05","volumn":"4799.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.07","rise":"3.28%","time":"03:10","volumn":"4440.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.08","rise":"3.29%","time":"03:15","volumn":"6491.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.16","rise":"3.33%","time":"03:20","volumn":"9000.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.01","rise":"3.25%","time":"03:25","volumn":"9424.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.88","rise":"3.18%","time":"03:30","volumn":"9224.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.09","rise":"3.30%","time":"03:35","volumn":"5944.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.98","rise":"3.23%","time":"03:40","volumn":"6253.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.95","rise":"3.22%","time":"03:45","volumn":"6326.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.00","rise":"3.25%","time":"03:50","volumn":"7959.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.88","rise":"3.18%","time":"03:55","volumn":"2.01\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.72","rise":"3.09%","time":"04:00","volumn":"16.44\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"399.19","ratio":"-0.02%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"528.82","ratio":"-0.18%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"451.98","ratio":"-0.20%"}],"marketCapitalization":"29110.22\u4ebf","maxPrice":"191.09","minPrice":"189.66","monthlyTendency":{"cx":{"o":["2024\/04\/18","2024\/05\/15"]},"cy":{"o":["189.72","183.48","177.24","170.99","164.75"]},"cyrate":{"o":["13.75%","10.01%","6.26%","2.52%","-1.22%"]},"p":[{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"166.79","rise":"0","time":"04\/18","volumn":"43.12\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"164.75","rise":"-1.22%","time":"04\/19","volumn":"68.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"165.59","rise":"-0.72%","time":"04\/22","volumn":"48.12\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.65","rise":"-0.08%","time":"04\/23","volumn":"49.54\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.77","rise":"1.19%","time":"04\/24","volumn":"48.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.64","rise":"1.71%","time":"04\/25","volumn":"50.56\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.05","rise":"1.35%","time":"04\/26","volumn":"44.84\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"173.25","rise":"3.87%","time":"04\/29","volumn":"68.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"170.08","rise":"1.97%","time":"04\/30","volumn":"65.93\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"169.05","rise":"1.35%","time":"05\/01","volumn":"50.38\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.78","rise":"3.59%","time":"05\/02","volumn":"94.21\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.13","rise":"9.80%","time":"05\/03","volumn":"163.22\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"181.46","rise":"8.80%","time":"05\/06","volumn":"78.57\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.15","rise":"9.21%","time":"05\/07","volumn":"77.31\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.49","rise":"9.41%","time":"05\/08","volumn":"45.06\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"184.32","rise":"10.51%","time":"05\/09","volumn":"48.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.05","rise":"9.75%","time":"05\/10","volumn":"50.76\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.28","rise":"11.69%","time":"05\/13","volumn":"72.04\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.43","rise":"12.37%","time":"05\/14","volumn":"52.39\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.72","rise":"13.75%","time":"05\/15","volumn":"70.40\u4e07"}],"points":"20"},"open":"190.50","priceChangeRatio":"0.06%","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":["191.07","190.74","190.40","190.07","189.73"]},"cyrate":{"o":["0.71%","0.54%","0.36%","0.18%","0.01%"]},"p":[{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.50","rise":"0.41%","time":"21:31","volumn":"3.29\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.34","rise":"0.33%","time":"21:32","volumn":"3.49\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.18","rise":"0.24%","time":"21:33","volumn":"3.73\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.29","rise":"0.30%","time":"21:34","volumn":"3.89\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.48","rise":"0.40%","time":"21:35","volumn":"4.07\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.45","rise":"0.38%","time":"21:36","volumn":"4.27\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.69","rise":"0.51%","time":"21:37","volumn":"4.44\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.80","rise":"0.57%","time":"21:38","volumn":"4.68\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.86","rise":"0.60%","time":"21:39","volumn":"5.26\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.46","rise":"0.39%","time":"21:40","volumn":"5.56\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.20","rise":"0.25%","time":"21:41","volumn":"5.83\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.09","rise":"0.19%","time":"21:42","volumn":"6.01\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.07","rise":"0.18%","time":"21:43","volumn":"6.32\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.18","rise":"0.24%","time":"21:44","volumn":"6.58\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.32","rise":"0.32%","time":"21:45","volumn":"6.91\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.28","rise":"0.30%","time":"21:46","volumn":"7.10\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.28","rise":"0.30%","time":"21:47","volumn":"7.20\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.27","rise":"0.29%","time":"21:48","volumn":"7.31\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.51","rise":"0.42%","time":"21:49","volumn":"7.54\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.74","rise":"0.53%","time":"21:50","volumn":"7.75\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.82","rise":"0.58%","time":"21:51","volumn":"7.93\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.90","rise":"0.62%","time":"21:52","volumn":"8.18\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"191.07","rise":"0.71%","time":"21:53","volumn":"8.46\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.98","rise":"0.66%","time":"21:54","volumn":"8.61\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.87","rise":"0.61%","time":"21:55","volumn":"8.79\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.83","rise":"0.59%","time":"21:56","volumn":"8.90\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.74","rise":"0.53%","time":"21:57","volumn":"9.00\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.66","rise":"0.50%","time":"21:58","volumn":"9.15\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.73","rise":"0.53%","time":"21:59","volumn":"9.25\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.49","rise":"0.41%","time":"22:00","volumn":"9.43\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.75","rise":"0.54%","time":"22:01","volumn":"9.62\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.64","rise":"0.49%","time":"22:02","volumn":"9.73\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.49","rise":"0.40%","time":"22:03","volumn":"9.83\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.27","rise":"0.29%","time":"22:04","volumn":"10.01\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.21","rise":"0.26%","time":"22:05","volumn":"10.14\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.38","rise":"0.35%","time":"22:06","volumn":"10.29\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.35","rise":"0.33%","time":"22:07","volumn":"10.39\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.13","rise":"0.22%","time":"22:08","volumn":"10.55\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.17","rise":"0.24%","time":"22:09","volumn":"10.69\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.12","rise":"0.21%","time":"22:10","volumn":"10.81\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.22","rise":"0.27%","time":"22:11","volumn":"10.93\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.26","rise":"0.28%","time":"22:12","volumn":"11.04\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.23","rise":"0.27%","time":"22:13","volumn":"11.14\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.29","rise":"0.30%","time":"22:14","volumn":"11.22\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.10","rise":"0.20%","time":"22:15","volumn":"11.42\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.07","rise":"0.19%","time":"22:16","volumn":"11.56\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.11","rise":"0.21%","time":"22:17","volumn":"11.68\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.06","rise":"0.18%","time":"22:18","volumn":"11.77\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.07","rise":"0.18%","time":"22:19","volumn":"11.90\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.20","rise":"0.25%","time":"22:20","volumn":"11.99\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.25","rise":"0.28%","time":"22:21","volumn":"12.14\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.32","rise":"0.32%","time":"22:22","volumn":"12.29\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.38","rise":"0.35%","time":"22:23","volumn":"12.47\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.34","rise":"0.32%","time":"22:24","volumn":"12.57\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.53","rise":"0.43%","time":"22:25","volumn":"12.85\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.57","rise":"0.45%","time":"22:26","volumn":"13.01\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.54","rise":"0.43%","time":"22:27","volumn":"13.16\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.65","rise":"0.49%","time":"22:28","volumn":"13.27\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.66","rise":"0.50%","time":"22:29","volumn":"13.39\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.58","rise":"0.45%","time":"22:30","volumn":"13.48\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.55","rise":"0.44%","time":"22:31","volumn":"13.56\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.53","rise":"0.43%","time":"22:32","volumn":"13.64\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.41","rise":"0.36%","time":"22:33","volumn":"13.77\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.51","rise":"0.42%","time":"22:34","volumn":"13.86\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.54","rise":"0.43%","time":"22:35","volumn":"13.97\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.52","rise":"0.42%","time":"22:36","volumn":"14.06\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.47","rise":"0.39%","time":"22:37","volumn":"14.15\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.58","rise":"0.45%","time":"22:38","volumn":"14.22\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.64","rise":"0.48%","time":"22:39","volumn":"14.32\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.56","rise":"0.44%","time":"22:40","volumn":"14.65\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.62","rise":"0.47%","time":"22:41","volumn":"14.77\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.66","rise":"0.49%","time":"22:42","volumn":"14.97\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.61","rise":"0.47%","time":"22:43","volumn":"15.11\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.54","rise":"0.43%","time":"22:44","volumn":"15.21\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.65","rise":"0.49%","time":"22:45","volumn":"15.33\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.69","rise":"0.51%","time":"22:46","volumn":"15.44\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.57","rise":"0.45%","time":"22:47","volumn":"15.52\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.40","rise":"0.36%","time":"22:48","volumn":"15.61\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.41","rise":"0.37%","time":"22:49","volumn":"15.70\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.41","rise":"0.36%","time":"22:50","volumn":"15.76\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.18","rise":"0.24%","time":"22:51","volumn":"15.88\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.28","rise":"0.30%","time":"22:52","volumn":"16.01\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.31","rise":"0.31%","time":"22:53","volumn":"16.06\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.31","rise":"0.31%","time":"22:54","volumn":"16.16\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.35","rise":"0.33%","time":"22:55","volumn":"16.23\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.28","rise":"0.30%","time":"22:56","volumn":"16.31\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.29","rise":"0.30%","time":"22:57","volumn":"16.40\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.31","rise":"0.31%","time":"22:58","volumn":"16.47\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.42","rise":"0.37%","time":"22:59","volumn":"16.58\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.34","rise":"0.32%","time":"23:00","volumn":"16.71\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.52","rise":"0.42%","time":"23:01","volumn":"16.83\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.50","rise":"0.41%","time":"23:02","volumn":"16.95\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.45","rise":"0.38%","time":"23:03","volumn":"17.02\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.52","rise":"0.42%","time":"23:04","volumn":"17.10\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.56","rise":"0.44%","time":"23:05","volumn":"17.19\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.49","rise":"0.40%","time":"23:06","volumn":"17.32\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.46","rise":"0.39%","time":"23:07","volumn":"17.41\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.41","rise":"0.36%","time":"23:08","volumn":"17.47\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.45","rise":"0.38%","time":"23:09","volumn":"17.55\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.22","rise":"0.26%","time":"23:10","volumn":"17.72\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.18","rise":"0.24%","time":"23:11","volumn":"17.80\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.17","rise":"0.24%","time":"23:12","volumn":"17.96\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.09","rise":"0.20%","time":"23:13","volumn":"18.11\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.02","rise":"0.16%","time":"23:14","volumn":"18.27\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.02","rise":"0.16%","time":"23:15","volumn":"18.39\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.91","rise":"0.10%","time":"23:16","volumn":"18.55\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.89","rise":"0.09%","time":"23:17","volumn":"18.66\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.79","rise":"0.04%","time":"23:18","volumn":"18.76\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.79","rise":"0.04%","time":"23:19","volumn":"18.83\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.95","rise":"0.12%","time":"23:20","volumn":"18.97\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.91","rise":"0.10%","time":"23:21","volumn":"19.08\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.80","rise":"0.04%","time":"23:22","volumn":"19.23\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.91","rise":"0.10%","time":"23:23","volumn":"19.31\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.92","rise":"0.10%","time":"23:24","volumn":"19.43\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.77","rise":"0.03%","time":"23:25","volumn":"19.51\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.80","rise":"0.04%","time":"23:26","volumn":"19.62\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.92","rise":"0.11%","time":"23:27","volumn":"19.70\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.91","rise":"0.10%","time":"23:28","volumn":"19.78\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.91","rise":"0.10%","time":"23:29","volumn":"19.87\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.97","rise":"0.13%","time":"23:30","volumn":"19.97\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.89","rise":"0.09%","time":"23:31","volumn":"20.17\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.84","rise":"0.07%","time":"23:32","volumn":"20.28\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.87","rise":"0.08%","time":"23:33","volumn":"20.36\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.98","rise":"0.13%","time":"23:34","volumn":"20.44\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.02","rise":"0.16%","time":"23:35","volumn":"20.57\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.00","rise":"0.15%","time":"23:36","volumn":"20.68\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.02","rise":"0.16%","time":"23:37","volumn":"20.81\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.13","rise":"0.22%","time":"23:38","volumn":"20.94\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.06","rise":"0.18%","time":"23:39","volumn":"21.06\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.03","rise":"0.17%","time":"23:40","volumn":"21.18\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.06","rise":"0.18%","time":"23:41","volumn":"21.26\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.97","rise":"0.13%","time":"23:42","volumn":"21.46\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.05","rise":"0.17%","time":"23:43","volumn":"21.56\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.09","rise":"0.19%","time":"23:44","volumn":"21.63\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.99","rise":"0.14%","time":"23:45","volumn":"21.75\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.96","rise":"0.12%","time":"23:46","volumn":"21.80\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.94","rise":"0.12%","time":"23:47","volumn":"21.85\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.90","rise":"0.09%","time":"23:48","volumn":"21.90\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.94","rise":"0.12%","time":"23:49","volumn":"21.95\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.94","rise":"0.12%","time":"23:50","volumn":"21.98\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.97","rise":"0.13%","time":"23:51","volumn":"22.04\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.04","rise":"0.17%","time":"23:52","volumn":"22.10\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.00","rise":"0.15%","time":"23:53","volumn":"22.18\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.96","rise":"0.13%","time":"23:54","volumn":"22.23\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.98","rise":"0.14%","time":"23:55","volumn":"22.28\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.99","rise":"0.14%","time":"23:56","volumn":"22.36\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.02","rise":"0.16%","time":"23:57","volumn":"22.42\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.00","rise":"0.15%","time":"23:58","volumn":"22.49\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.03","rise":"0.16%","time":"23:59","volumn":"22.54\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.02","rise":"0.16%","time":"00:00","volumn":"22.61\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.96","rise":"0.13%","time":"00:01","volumn":"22.70\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.88","rise":"0.09%","time":"00:02","volumn":"22.79\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.90","rise":"0.09%","time":"00:03","volumn":"22.85\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.91","rise":"0.10%","time":"00:04","volumn":"22.99\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.94","rise":"0.12%","time":"00:05","volumn":"23.09\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.97","rise":"0.13%","time":"00:06","volumn":"23.17\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.95","rise":"0.12%","time":"00:07","volumn":"23.30\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.03","rise":"0.17%","time":"00:08","volumn":"23.47\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.05","rise":"0.17%","time":"00:09","volumn":"23.55\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.07","rise":"0.18%","time":"00:10","volumn":"23.64\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.15","rise":"0.22%","time":"00:11","volumn":"23.71\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.13","rise":"0.21%","time":"00:12","volumn":"23.80\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.15","rise":"0.22%","time":"00:13","volumn":"23.87\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.12","rise":"0.21%","time":"00:14","volumn":"23.93\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.21","rise":"0.26%","time":"00:15","volumn":"24.07\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.24","rise":"0.27%","time":"00:16","volumn":"24.18\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.23","rise":"0.27%","time":"00:17","volumn":"24.24\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.15","rise":"0.23%","time":"00:18","volumn":"24.31\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.12","rise":"0.21%","time":"00:19","volumn":"24.38\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.12","rise":"0.21%","time":"00:20","volumn":"24.42\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.17","rise":"0.24%","time":"00:21","volumn":"24.49\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.18","rise":"0.24%","time":"00:22","volumn":"24.58\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.21","rise":"0.26%","time":"00:23","volumn":"24.64\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.21","rise":"0.26%","time":"00:24","volumn":"24.74\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.29","rise":"0.30%","time":"00:25","volumn":"24.82\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.27","rise":"0.29%","time":"00:26","volumn":"24.90\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.34","rise":"0.32%","time":"00:27","volumn":"24.96\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.31","rise":"0.31%","time":"00:28","volumn":"25.03\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.35","rise":"0.33%","time":"00:29","volumn":"25.08\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.32","rise":"0.32%","time":"00:30","volumn":"25.14\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.29","rise":"0.30%","time":"00:31","volumn":"25.23\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.32","rise":"0.32%","time":"00:32","volumn":"25.29\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.40","rise":"0.36%","time":"00:33","volumn":"25.39\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.38","rise":"0.35%","time":"00:34","volumn":"25.44\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.40","rise":"0.36%","time":"00:35","volumn":"25.48\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.42","rise":"0.37%","time":"00:36","volumn":"25.56\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.41","rise":"0.37%","time":"00:37","volumn":"25.61\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.42","rise":"0.37%","time":"00:38","volumn":"25.69\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.44","rise":"0.38%","time":"00:39","volumn":"25.75\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.41","rise":"0.36%","time":"00:40","volumn":"25.83\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.34","rise":"0.33%","time":"00:41","volumn":"25.88\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.33","rise":"0.32%","time":"00:42","volumn":"25.93\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.29","rise":"0.30%","time":"00:43","volumn":"25.97\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.34","rise":"0.33%","time":"00:44","volumn":"26.01\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.32","rise":"0.32%","time":"00:45","volumn":"26.07\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.34","rise":"0.32%","time":"00:46","volumn":"26.13\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.33","rise":"0.32%","time":"00:47","volumn":"26.18\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.36","rise":"0.34%","time":"00:48","volumn":"26.21\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.38","rise":"0.35%","time":"00:49","volumn":"26.29\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.39","rise":"0.35%","time":"00:50","volumn":"26.32\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.43","rise":"0.37%","time":"00:51","volumn":"26.36\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.46","rise":"0.39%","time":"00:52","volumn":"26.40\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.43","rise":"0.37%","time":"00:53","volumn":"26.45\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.43","rise":"0.37%","time":"00:54","volumn":"26.50\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.44","rise":"0.38%","time":"00:55","volumn":"26.59\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.41","rise":"0.36%","time":"00:56","volumn":"26.65\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.40","rise":"0.36%","time":"00:57","volumn":"26.70\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.35","rise":"0.33%","time":"00:58","volumn":"26.73\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.32","rise":"0.31%","time":"00:59","volumn":"26.77\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.33","rise":"0.32%","time":"01:00","volumn":"26.81\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.17","rise":"0.24%","time":"01:01","volumn":"26.90\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.25","rise":"0.28%","time":"01:02","volumn":"26.96\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.26","rise":"0.29%","time":"01:03","volumn":"27.01\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.27","rise":"0.29%","time":"01:04","volumn":"27.06\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.25","rise":"0.28%","time":"01:05","volumn":"27.11\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.28","rise":"0.30%","time":"01:06","volumn":"27.16\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.34","rise":"0.33%","time":"01:07","volumn":"27.21\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.35","rise":"0.33%","time":"01:08","volumn":"27.32\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.39","rise":"0.35%","time":"01:09","volumn":"27.37\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.37","rise":"0.34%","time":"01:10","volumn":"27.41\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.38","rise":"0.35%","time":"01:11","volumn":"27.47\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.39","rise":"0.35%","time":"01:12","volumn":"27.53\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.42","rise":"0.37%","time":"01:13","volumn":"27.58\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.42","rise":"0.37%","time":"01:14","volumn":"27.61\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.44","rise":"0.38%","time":"01:15","volumn":"27.65\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.38","rise":"0.35%","time":"01:16","volumn":"27.71\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.35","rise":"0.33%","time":"01:17","volumn":"27.77\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.34","rise":"0.33%","time":"01:18","volumn":"27.83\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.30","rise":"0.31%","time":"01:19","volumn":"27.88\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.38","rise":"0.35%","time":"01:20","volumn":"27.92\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.27","rise":"0.29%","time":"01:21","volumn":"27.99\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.11","rise":"0.20%","time":"01:22","volumn":"28.09\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.00","rise":"0.15%","time":"01:23","volumn":"28.20\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.07","rise":"0.19%","time":"01:24","volumn":"28.25\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.05","rise":"0.18%","time":"01:25","volumn":"28.34\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.15","rise":"0.23%","time":"01:26","volumn":"28.43\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.17","rise":"0.24%","time":"01:27","volumn":"28.47\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.11","rise":"0.21%","time":"01:28","volumn":"28.54\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.07","rise":"0.18%","time":"01:29","volumn":"28.57\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.01","rise":"0.15%","time":"01:30","volumn":"28.62\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.05","rise":"0.17%","time":"01:31","volumn":"28.69\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.04","rise":"0.17%","time":"01:32","volumn":"28.74\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.04","rise":"0.17%","time":"01:33","volumn":"28.78\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.99","rise":"0.14%","time":"01:34","volumn":"28.82\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.01","rise":"0.15%","time":"01:35","volumn":"28.86\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.92","rise":"0.11%","time":"01:36","volumn":"28.97\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.92","rise":"0.11%","time":"01:37","volumn":"29.04\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.94","rise":"0.12%","time":"01:38","volumn":"29.10\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.01","rise":"0.15%","time":"01:39","volumn":"29.14\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.03","rise":"0.17%","time":"01:40","volumn":"29.18\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.07","rise":"0.18%","time":"01:41","volumn":"29.24\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.12","rise":"0.21%","time":"01:42","volumn":"29.30\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.06","rise":"0.18%","time":"01:43","volumn":"29.36\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.13","rise":"0.22%","time":"01:44","volumn":"29.46\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.14","rise":"0.22%","time":"01:45","volumn":"29.50\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.09","rise":"0.20%","time":"01:46","volumn":"29.54\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.10","rise":"0.20%","time":"01:47","volumn":"29.59\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.10","rise":"0.20%","time":"01:48","volumn":"29.63\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.06","rise":"0.18%","time":"01:49","volumn":"29.68\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.09","rise":"0.20%","time":"01:50","volumn":"29.74\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.10","rise":"0.20%","time":"01:51","volumn":"29.78\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.12","rise":"0.21%","time":"01:52","volumn":"29.84\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.18","rise":"0.24%","time":"01:53","volumn":"29.87\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.15","rise":"0.23%","time":"01:54","volumn":"29.92\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.21","rise":"0.26%","time":"01:55","volumn":"29.97\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.19","rise":"0.25%","time":"01:56","volumn":"30.01\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.23","rise":"0.27%","time":"01:57","volumn":"30.06\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.23","rise":"0.27%","time":"01:58","volumn":"30.10\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.21","rise":"0.26%","time":"01:59","volumn":"30.16\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.18","rise":"0.24%","time":"02:00","volumn":"30.21\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.08","rise":"0.19%","time":"02:01","volumn":"30.28\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.07","rise":"0.18%","time":"02:02","volumn":"30.34\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.06","rise":"0.18%","time":"02:03","volumn":"30.41\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.05","rise":"0.17%","time":"02:04","volumn":"30.46\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.02","rise":"0.16%","time":"02:05","volumn":"30.58\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.02","rise":"0.16%","time":"02:06","volumn":"30.66\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.97","rise":"0.13%","time":"02:07","volumn":"30.75\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.89","rise":"0.09%","time":"02:08","volumn":"30.86\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.95","rise":"0.12%","time":"02:09","volumn":"30.93\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.88","rise":"0.08%","time":"02:10","volumn":"30.99\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.80","rise":"0.04%","time":"02:11","volumn":"31.05\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.88","rise":"0.08%","time":"02:12","volumn":"31.14\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.92","rise":"0.10%","time":"02:13","volumn":"31.18\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.94","rise":"0.11%","time":"02:14","volumn":"31.23\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.83","rise":"0.06%","time":"02:15","volumn":"31.29\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.81","rise":"0.05%","time":"02:16","volumn":"31.37\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.80","rise":"0.04%","time":"02:17","volumn":"31.42\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.88","rise":"0.08%","time":"02:18","volumn":"31.49\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.90","rise":"0.10%","time":"02:19","volumn":"31.55\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.96","rise":"0.12%","time":"02:20","volumn":"31.64\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.97","rise":"0.13%","time":"02:21","volumn":"31.71\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.01","rise":"0.15%","time":"02:22","volumn":"31.78\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.00","rise":"0.15%","time":"02:23","volumn":"31.84\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.07","rise":"0.18%","time":"02:24","volumn":"31.88\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.99","rise":"0.14%","time":"02:25","volumn":"31.93\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.99","rise":"0.14%","time":"02:26","volumn":"31.98\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.94","rise":"0.12%","time":"02:27","volumn":"32.03\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.85","rise":"0.07%","time":"02:28","volumn":"32.10\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.90","rise":"0.09%","time":"02:29","volumn":"32.15\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.93","rise":"0.11%","time":"02:30","volumn":"32.20\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.90","rise":"0.09%","time":"02:31","volumn":"32.24\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.88","rise":"0.09%","time":"02:32","volumn":"32.30\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.96","rise":"0.12%","time":"02:33","volumn":"32.38\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.99","rise":"0.14%","time":"02:34","volumn":"32.45\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.97","rise":"0.13%","time":"02:35","volumn":"32.48\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.98","rise":"0.14%","time":"02:36","volumn":"32.53\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.98","rise":"0.14%","time":"02:37","volumn":"32.56\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.00","rise":"0.14%","time":"02:38","volumn":"32.65\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.98","rise":"0.14%","time":"02:39","volumn":"32.69\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.96","rise":"0.13%","time":"02:40","volumn":"32.75\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.98","rise":"0.14%","time":"02:41","volumn":"32.80\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.03","rise":"0.16%","time":"02:42","volumn":"32.86\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.07","rise":"0.18%","time":"02:43","volumn":"32.91\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.02","rise":"0.16%","time":"02:44","volumn":"32.96\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.00","rise":"0.15%","time":"02:45","volumn":"33.02\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.99","rise":"0.14%","time":"02:46","volumn":"33.07\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.93","rise":"0.11%","time":"02:47","volumn":"33.12\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.94","rise":"0.12%","time":"02:48","volumn":"33.18\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.97","rise":"0.13%","time":"02:49","volumn":"33.22\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.95","rise":"0.12%","time":"02:50","volumn":"33.27\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.93","rise":"0.11%","time":"02:51","volumn":"33.33\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.90","rise":"0.09%","time":"02:52","volumn":"33.37\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.91","rise":"0.10%","time":"02:53","volumn":"33.41\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.92","rise":"0.11%","time":"02:54","volumn":"33.45\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.91","rise":"0.10%","time":"02:55","volumn":"33.50\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.92","rise":"0.11%","time":"02:56","volumn":"33.56\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.88","rise":"0.09%","time":"02:57","volumn":"33.63\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.88","rise":"0.08%","time":"02:58","volumn":"33.69\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.92","rise":"0.11%","time":"02:59","volumn":"33.75\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.94","rise":"0.12%","time":"03:00","volumn":"33.80\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.92","rise":"0.11%","time":"03:01","volumn":"33.87\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.96","rise":"0.12%","time":"03:02","volumn":"33.95\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.94","rise":"0.12%","time":"03:03","volumn":"34.01\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.96","rise":"0.12%","time":"03:04","volumn":"34.05\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.97","rise":"0.13%","time":"03:05","volumn":"34.10\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.91","rise":"0.10%","time":"03:06","volumn":"34.17\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.88","rise":"0.08%","time":"03:07","volumn":"34.23\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.93","rise":"0.11%","time":"03:08","volumn":"34.31\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.93","rise":"0.11%","time":"03:09","volumn":"34.36\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.95","rise":"0.12%","time":"03:10","volumn":"34.42\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.94","rise":"0.12%","time":"03:11","volumn":"34.48\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.91","rise":"0.10%","time":"03:12","volumn":"34.53\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.91","rise":"0.10%","time":"03:13","volumn":"34.60\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.90","rise":"0.09%","time":"03:14","volumn":"34.69\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.90","rise":"0.09%","time":"03:15","volumn":"34.77\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.94","rise":"0.11%","time":"03:16","volumn":"34.85\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.91","rise":"0.10%","time":"03:17","volumn":"34.92\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.91","rise":"0.10%","time":"03:18","volumn":"35.03\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.88","rise":"0.08%","time":"03:19","volumn":"35.11\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.92","rise":"0.10%","time":"03:20","volumn":"35.18\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.92","rise":"0.11%","time":"03:21","volumn":"35.22\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.93","rise":"0.11%","time":"03:22","volumn":"35.35\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.98","rise":"0.13%","time":"03:23","volumn":"35.42\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.96","rise":"0.13%","time":"03:24","volumn":"35.51\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.90","rise":"0.09%","time":"03:25","volumn":"35.58\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.91","rise":"0.10%","time":"03:26","volumn":"35.66\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.91","rise":"0.10%","time":"03:27","volumn":"35.75\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.85","rise":"0.07%","time":"03:28","volumn":"35.83\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.86","rise":"0.07%","time":"03:29","volumn":"35.89\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.88","rise":"0.09%","time":"03:30","volumn":"35.95\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.84","rise":"0.07%","time":"03:31","volumn":"36.10\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.78","rise":"0.03%","time":"03:32","volumn":"36.19\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.79","rise":"0.04%","time":"03:33","volumn":"36.33\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.82","rise":"0.05%","time":"03:34","volumn":"36.40\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.81","rise":"0.05%","time":"03:35","volumn":"36.48\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.82","rise":"0.06%","time":"03:36","volumn":"36.56\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.75","rise":"0.02%","time":"03:37","volumn":"36.66\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.76","rise":"0.02%","time":"03:38","volumn":"36.75\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.73","rise":"0.01%","time":"03:39","volumn":"36.81\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.76","rise":"0.02%","time":"03:40","volumn":"36.96\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.76","rise":"0.02%","time":"03:41","volumn":"37.45\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.81","rise":"0.05%","time":"03:42","volumn":"37.59\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.81","rise":"0.05%","time":"03:43","volumn":"37.71\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.86","rise":"0.07%","time":"03:44","volumn":"37.83\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.90","rise":"0.09%","time":"03:45","volumn":"37.95\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.90","rise":"0.09%","time":"03:46","volumn":"38.14\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.90","rise":"0.09%","time":"03:47","volumn":"38.28\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.98","rise":"0.14%","time":"03:48","volumn":"38.45\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.97","rise":"0.13%","time":"03:49","volumn":"38.61\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.96","rise":"0.12%","time":"03:50","volumn":"38.71\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.99","rise":"0.14%","time":"03:51","volumn":"39.09\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.00","rise":"0.14%","time":"03:52","volumn":"39.98\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.04","rise":"0.17%","time":"03:53","volumn":"40.14\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.06","rise":"0.18%","time":"03:54","volumn":"40.27\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.13","rise":"0.22%","time":"03:55","volumn":"40.48\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.00","rise":"0.15%","time":"03:56","volumn":"40.83\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.04","rise":"0.17%","time":"03:57","volumn":"41.00\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.01","rise":"0.15%","time":"03:58","volumn":"41.22\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.91","rise":"0.10%","time":"03:59","volumn":"41.55\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.84","rise":"0.06%","time":"04:00","volumn":"51.20\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":"5120.15\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/02","2024\/05\/15"]},"cy":{"o":["197.62","189.40","181.19","172.97","164.75"]},"cyrate":{"o":["9.80%","5.24%","0.67%","-3.90%","-8.46%"]},"p":[{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"179.98","rise":"0","time":"06\/02","volumn":"61.98\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"178.61","rise":"-0.76%","time":"06\/05","volumn":"121.75\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"178.24","rise":"-0.97%","time":"06\/06","volumn":"64.82\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"176.85","rise":"-1.74%","time":"06\/07","volumn":"61.91\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"179.60","rise":"-0.21%","time":"06\/08","volumn":"50.16\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"179.99","rise":"0.01%","time":"06\/09","volumn":"48.89\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"182.82","rise":"1.58%","time":"06\/12","volumn":"54.31\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"182.34","rise":"1.31%","time":"06\/13","volumn":"54.88\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"182.98","rise":"1.67%","time":"06\/14","volumn":"57.43\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"185.04","rise":"2.81%","time":"06\/15","volumn":"65.41\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"183.95","rise":"2.21%","time":"06\/16","volumn":"101.24\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"184.04","rise":"2.26%","time":"06\/20","volumn":"49.77\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"182.99","rise":"1.67%","time":"06\/21","volumn":"49.50\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"186.03","rise":"3.36%","time":"06\/22","volumn":"51.19\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"185.71","rise":"3.18%","time":"06\/23","volumn":"53.09\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"184.30","rise":"2.40%","time":"06\/26","volumn":"48.00\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"187.09","rise":"3.95%","time":"06\/27","volumn":"50.66\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"188.28","rise":"4.61%","time":"06\/28","volumn":"51.17\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"188.62","rise":"4.80%","time":"06\/29","volumn":"46.21\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"193.00","rise":"7.23%","time":"06\/30","volumn":"85.09\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"191.49","rise":"6.40%","time":"07\/03","volumn":"31.46\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"190.36","rise":"5.77%","time":"07\/05","volumn":"46.87\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"190.84","rise":"6.03%","time":"07\/06","volumn":"45.12\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"189.71","rise":"5.41%","time":"07\/07","volumn":"46.80\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"187.64","rise":"4.26%","time":"07\/10","volumn":"59.89\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"187.11","rise":"3.96%","time":"07\/11","volumn":"46.59\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"188.80","rise":"4.90%","time":"07\/12","volumn":"60.71\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"189.57","rise":"5.33%","time":"07\/13","volumn":"41.32\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"189.72","rise":"5.41%","time":"07\/14","volumn":"41.59\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"193.02","rise":"7.25%","time":"07\/17","volumn":"50.45\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"192.76","rise":"7.10%","time":"07\/18","volumn":"48.31\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"194.13","rise":"7.86%","time":"07\/19","volumn":"80.38\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"192.16","rise":"6.77%","time":"07\/20","volumn":"59.50\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"190.97","rise":"6.11%","time":"07\/21","volumn":"71.93\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"191.78","rise":"6.56%","time":"07\/24","volumn":"45.39\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"192.65","rise":"7.04%","time":"07\/25","volumn":"37.25\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"193.53","rise":"7.53%","time":"07\/26","volumn":"47.45\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"192.25","rise":"6.82%","time":"07\/27","volumn":"47.43\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"194.86","rise":"8.27%","time":"07\/28","volumn":"48.27\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"195.48","rise":"8.61%","time":"07\/31","volumn":"38.80\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"194.63","rise":"8.14%","time":"08\/01","volumn":"35.23\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"191.61","rise":"6.46%","time":"08\/02","volumn":"50.32\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"190.20","rise":"5.68%","time":"08\/03","volumn":"61.86\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"181.02","rise":"0.58%","time":"08\/04","volumn":"115.85\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"177.88","rise":"-1.17%","time":"08\/07","volumn":"97.50\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"178.83","rise":"-0.64%","time":"08\/08","volumn":"67.76\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"177.22","rise":"-1.53%","time":"08\/09","volumn":"60.32\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"177.00","rise":"-1.66%","time":"08\/10","volumn":"54.64\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"177.06","rise":"-1.62%","time":"08\/11","volumn":"52.00\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"178.73","rise":"-0.69%","time":"08\/14","volumn":"43.62\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"176.72","rise":"-1.81%","time":"08\/15","volumn":"43.58\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"175.84","rise":"-2.30%","time":"08\/16","volumn":"44.99\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"173.27","rise":"-3.73%","time":"08\/17","volumn":"66.01\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"173.76","rise":"-3.46%","time":"08\/18","volumn":"61.13\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"175.11","rise":"-2.71%","time":"08\/21","volumn":"46.27\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"176.50","rise":"-1.93%","time":"08\/22","volumn":"42.06\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"180.39","rise":"0.23%","time":"08\/23","volumn":"52.58\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"175.65","rise":"-2.41%","time":"08\/24","volumn":"54.92\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"177.88","rise":"-1.17%","time":"08\/25","volumn":"51.43\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"179.46","rise":"-0.29%","time":"08\/28","volumn":"43.78\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"183.39","rise":"1.89%","time":"08\/29","volumn":"52.96\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"186.92","rise":"3.86%","time":"08\/30","volumn":"60.77\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"187.14","rise":"3.98%","time":"08\/31","volumn":"60.76\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"188.73","rise":"4.86%","time":"09\/01","volumn":"45.74\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"188.97","rise":"4.99%","time":"09\/05","volumn":"45.24\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"182.18","rise":"1.22%","time":"09\/06","volumn":"81.69\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"176.83","rise":"-1.75%","time":"09\/07","volumn":"112.41\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"177.45","rise":"-1.41%","time":"09\/08","volumn":"65.57\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"178.63","rise":"-0.75%","time":"09\/11","volumn":"58.90\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"175.57","rise":"-2.45%","time":"09\/12","volumn":"90.32\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"173.48","rise":"-3.61%","time":"09\/13","volumn":"84.20\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"175.01","rise":"-2.76%","time":"09\/14","volumn":"60.87\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"174.28","rise":"-3.17%","time":"09\/15","volumn":"109.21\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"177.24","rise":"-1.52%","time":"09\/18","volumn":"67.19\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"178.34","rise":"-0.91%","time":"09\/19","volumn":"51.78\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"174.76","rise":"-2.90%","time":"09\/20","volumn":"58.37\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"173.20","rise":"-3.77%","time":"09\/21","volumn":"63.09\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"174.06","rise":"-3.29%","time":"09\/22","volumn":"56.68\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"175.35","rise":"-2.57%","time":"09\/25","volumn":"46.13\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"171.23","rise":"-4.86%","time":"09\/26","volumn":"64.55\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"169.70","rise":"-5.71%","time":"09\/27","volumn":"66.88\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"169.96","rise":"-5.57%","time":"09\/28","volumn":"56.26\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"170.48","rise":"-5.28%","time":"09\/29","volumn":"51.83\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"173.02","rise":"-3.87%","time":"10\/02","volumn":"52.13\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"171.67","rise":"-4.62%","time":"10\/03","volumn":"49.40\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"172.93","rise":"-3.92%","time":"10\/04","volumn":"52.99\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"174.18","rise":"-3.22%","time":"10\/05","volumn":"48.50\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"176.76","rise":"-1.79%","time":"10\/06","volumn":"57.24\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"178.26","rise":"-0.96%","time":"10\/09","volumn":"42.36\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"177.66","rise":"-1.29%","time":"10\/10","volumn":"43.67\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"179.07","rise":"-0.51%","time":"10\/11","volumn":"47.50\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"179.98","rise":"0.00%","time":"10\/12","volumn":"56.70\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"178.12","rise":"-1.03%","time":"10\/13","volumn":"51.44\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"177.99","rise":"-1.11%","time":"10\/16","volumn":"52.48\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"176.42","rise":"-1.98%","time":"10\/17","volumn":"57.52\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"175.11","rise":"-2.71%","time":"10\/18","volumn":"54.72\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"174.73","rise":"-2.92%","time":"10\/19","volumn":"59.27\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"172.15","rise":"-4.35%","time":"10\/20","volumn":"64.22\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"172.27","rise":"-4.28%","time":"10\/23","volumn":"55.95\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"172.71","rise":"-4.04%","time":"10\/24","volumn":"43.79\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"170.37","rise":"-5.34%","time":"10\/25","volumn":"57.05\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"166.16","rise":"-7.68%","time":"10\/26","volumn":"70.50\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"167.49","rise":"-6.94%","time":"10\/27","volumn":"58.48\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"169.56","rise":"-5.79%","time":"10\/30","volumn":"51.09\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"170.04","rise":"-5.52%","time":"10\/31","volumn":"44.83\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"173.24","rise":"-3.74%","time":"11\/01","volumn":"56.87\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"176.84","rise":"-1.74%","time":"11\/02","volumn":"76.83\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"175.92","rise":"-2.26%","time":"11\/03","volumn":"79.78\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"178.50","rise":"-0.82%","time":"11\/06","volumn":"63.79\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"181.09","rise":"0.62%","time":"11\/07","volumn":"70.46\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"182.16","rise":"1.21%","time":"11\/08","volumn":"49.26\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"181.68","rise":"0.94%","time":"11\/09","volumn":"53.65\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"185.91","rise":"3.29%","time":"11\/10","volumn":"66.12\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"184.31","rise":"2.41%","time":"11\/13","volumn":"43.59\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"186.95","rise":"3.87%","time":"11\/14","volumn":"60.03\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"187.52","rise":"4.19%","time":"11\/15","volumn":"53.65\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"189.22","rise":"5.13%","time":"11\/16","volumn":"54.32\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"189.20","rise":"5.12%","time":"11\/17","volumn":"50.91\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"190.96","rise":"6.10%","time":"11\/20","volumn":"46.50\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"190.15","rise":"5.65%","time":"11\/21","volumn":"38.07\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"190.82","rise":"6.02%","time":"11\/22","volumn":"39.61\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"189.48","rise":"5.28%","time":"11\/24","volumn":"23.36\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"189.30","rise":"5.18%","time":"11\/27","volumn":"40.49\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"189.91","rise":"5.52%","time":"11\/28","volumn":"38.33\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"188.88","rise":"4.94%","time":"11\/29","volumn":"42.97\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"189.46","rise":"5.27%","time":"11\/30","volumn":"48.69\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"190.75","rise":"5.98%","time":"12\/01","volumn":"45.62\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"188.94","rise":"4.98%","time":"12\/04","volumn":"43.35\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"192.93","rise":"7.20%","time":"12\/05","volumn":"66.35\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"191.83","rise":"6.58%","time":"12\/06","volumn":"41.05\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"193.78","rise":"7.67%","time":"12\/07","volumn":"47.43\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"195.22","rise":"8.47%","time":"12\/08","volumn":"53.37\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"192.69","rise":"7.06%","time":"12\/11","volumn":"60.90\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"194.22","rise":"7.91%","time":"12\/12","volumn":"52.66\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"197.47","rise":"9.72%","time":"12\/13","volumn":"69.67\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"197.62","rise":"9.80%","time":"12\/14","volumn":"66.78\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"197.08","rise":"9.50%","time":"12\/15","volumn":"128.18\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"195.40","rise":"8.57%","time":"12\/18","volumn":"55.66\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"196.45","rise":"9.15%","time":"12\/19","volumn":"40.66\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"194.34","rise":"7.98%","time":"12\/20","volumn":"52.16\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"194.19","rise":"7.90%","time":"12\/21","volumn":"46.41\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"193.11","rise":"7.30%","time":"12\/22","volumn":"37.12\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"192.56","rise":"6.99%","time":"12\/26","volumn":"28.88\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"192.66","rise":"7.05%","time":"12\/27","volumn":"48.05\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"193.09","rise":"7.28%","time":"12\/28","volumn":"34.01\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"192.04","rise":"6.70%","time":"12\/29","volumn":"42.62\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"185.15","rise":"2.87%","time":"01\/02","volumn":"82.36\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"183.76","rise":"2.10%","time":"01\/03","volumn":"58.33\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"181.42","rise":"0.80%","time":"01\/04","volumn":"71.92\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"180.69","rise":"0.39%","time":"01\/05","volumn":"62.30\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"185.07","rise":"2.83%","time":"01\/08","volumn":"59.09\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"184.65","rise":"2.59%","time":"01\/09","volumn":"42.79\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"185.70","rise":"3.18%","time":"01\/10","volumn":"46.72\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"185.10","rise":"2.84%","time":"01\/11","volumn":"49.07\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"185.43","rise":"3.03%","time":"01\/12","volumn":"40.43\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"183.14","rise":"1.76%","time":"01\/16","volumn":"65.56\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"182.19","rise":"1.23%","time":"01\/17","volumn":"47.27\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"188.14","rise":"4.53%","time":"01\/18","volumn":"77.88\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"191.07","rise":"6.16%","time":"01\/19","volumn":"68.74\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"193.40","rise":"7.46%","time":"01\/22","volumn":"60.10\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"194.69","rise":"8.17%","time":"01\/23","volumn":"42.30\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"194.01","rise":"7.80%","time":"01\/24","volumn":"53.57\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"193.68","rise":"7.61%","time":"01\/25","volumn":"54.73\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"191.93","rise":"6.64%","time":"01\/26","volumn":"44.54\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"191.24","rise":"6.26%","time":"01\/29","volumn":"47.03\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"187.55","rise":"4.21%","time":"01\/30","volumn":"55.68\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"183.91","rise":"2.18%","time":"01\/31","volumn":"55.39\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"186.37","rise":"3.55%","time":"02\/01","volumn":"63.60\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"185.36","rise":"2.99%","time":"02\/02","volumn":"102.47\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"187.19","rise":"4.01%","time":"02\/05","volumn":"69.57\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"188.81","rise":"4.91%","time":"02\/06","volumn":"43.29\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"188.92","rise":"4.97%","time":"02\/07","volumn":"53.40\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"187.83","rise":"4.36%","time":"02\/08","volumn":"40.92\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"188.60","rise":"4.79%","time":"02\/09","volumn":"45.10\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"186.90","rise":"3.84%","time":"02\/12","volumn":"41.73\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"184.79","rise":"2.67%","time":"02\/13","volumn":"56.46\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"183.90","rise":"2.18%","time":"02\/14","volumn":"54.52\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"183.61","rise":"2.02%","time":"02\/15","volumn":"65.27\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"182.06","rise":"1.16%","time":"02\/16","volumn":"49.69\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"181.31","rise":"0.74%","time":"02\/20","volumn":"53.60\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"182.07","rise":"1.16%","time":"02\/21","volumn":"37.34\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"184.12","rise":"2.30%","time":"02\/22","volumn":"51.77\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"182.27","rise":"1.27%","time":"02\/23","volumn":"45.05\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"180.91","rise":"0.52%","time":"02\/26","volumn":"40.81\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"182.38","rise":"1.33%","time":"02\/27","volumn":"54.21\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"181.17","rise":"0.66%","time":"02\/28","volumn":"48.89\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"180.50","rise":"0.29%","time":"02\/29","volumn":"136.57\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"179.41","rise":"-0.32%","time":"03\/01","volumn":"73.46\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"174.85","rise":"-2.85%","time":"03\/04","volumn":"81.39\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"169.87","rise":"-5.62%","time":"03\/05","volumn":"94.93\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"168.87","rise":"-6.17%","time":"03\/06","volumn":"68.42\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"168.75","rise":"-6.24%","time":"03\/07","volumn":"71.40\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"170.48","rise":"-5.28%","time":"03\/08","volumn":"76.11\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"172.50","rise":"-4.16%","time":"03\/11","volumn":"60.10\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"172.98","rise":"-3.89%","time":"03\/12","volumn":"59.78\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"170.88","rise":"-5.06%","time":"03\/13","volumn":"52.46\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"172.75","rise":"-4.02%","time":"03\/14","volumn":"72.86\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"172.37","rise":"-4.23%","time":"03\/15","volumn":"121.69\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"173.47","rise":"-3.62%","time":"03\/18","volumn":"75.57\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"175.83","rise":"-2.31%","time":"03\/19","volumn":"55.22\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"178.42","rise":"-0.87%","time":"03\/20","volumn":"53.42\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"171.12","rise":"-4.92%","time":"03\/21","volumn":"106.18\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"172.03","rise":"-4.42%","time":"03\/22","volumn":"71.16\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"170.60","rise":"-5.21%","time":"03\/25","volumn":"54.29\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"169.46","rise":"-5.85%","time":"03\/26","volumn":"57.39\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"173.06","rise":"-3.84%","time":"03\/27","volumn":"60.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.23","rise":"-4.86%","time":"03\/28","volumn":"65.67\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"169.78","rise":"-5.67%","time":"04\/01","volumn":"46.24\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"168.59","rise":"-6.33%","time":"04\/02","volumn":"49.33\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"169.40","rise":"-5.88%","time":"04\/03","volumn":"47.69\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"168.57","rise":"-6.34%","time":"04\/04","volumn":"53.70\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"169.33","rise":"-5.92%","time":"04\/05","volumn":"42.10\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"168.20","rise":"-6.55%","time":"04\/08","volumn":"37.43\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"169.42","rise":"-5.87%","time":"04\/09","volumn":"42.45\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"167.53","rise":"-6.92%","time":"04\/10","volumn":"49.71\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"174.79","rise":"-2.88%","time":"04\/11","volumn":"91.07\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"176.30","rise":"-2.04%","time":"04\/12","volumn":"101.67\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"172.44","rise":"-4.19%","time":"04\/15","volumn":"73.53\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"169.13","rise":"-6.03%","time":"04\/16","volumn":"73.71\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"167.75","rise":"-6.80%","time":"04\/17","volumn":"50.90\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"166.79","rise":"-7.33%","time":"04\/18","volumn":"43.12\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"164.75","rise":"-8.46%","time":"04\/19","volumn":"68.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"165.59","rise":"-8.00%","time":"04\/22","volumn":"48.12\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.65","rise":"-7.41%","time":"04\/23","volumn":"49.54\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.77","rise":"-6.23%","time":"04\/24","volumn":"48.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.64","rise":"-5.75%","time":"04\/25","volumn":"50.56\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.05","rise":"-6.07%","time":"04\/26","volumn":"44.84\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"173.25","rise":"-3.74%","time":"04\/29","volumn":"68.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"170.08","rise":"-5.50%","time":"04\/30","volumn":"65.93\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"169.05","rise":"-6.07%","time":"05\/01","volumn":"50.38\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.78","rise":"-4.00%","time":"05\/02","volumn":"94.21\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.13","rise":"1.75%","time":"05\/03","volumn":"163.22\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"181.46","rise":"0.82%","time":"05\/06","volumn":"78.57\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.15","rise":"1.21%","time":"05\/07","volumn":"77.31\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.49","rise":"1.39%","time":"05\/08","volumn":"45.06\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"184.32","rise":"2.41%","time":"05\/09","volumn":"48.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.05","rise":"1.71%","time":"05\/10","volumn":"50.76\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.28","rise":"3.50%","time":"05\/13","volumn":"72.04\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.43","rise":"4.14%","time":"05\/14","volumn":"52.39\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.72","rise":"5.41%","time":"05\/15","volumn":"70.40\u4e07"}],"points":"240"}}
为你推荐
苹果🆔被改怎么办
www.sou.com
实时热点4分钟前更新
- 意见反馈
- 页面反馈