Apple (中国大陆) - 官方网站
苹果
美国科技公司
{"amount":"83.11\u4ebf","changeAmount":"-1.03","close":"170.33","currentPrice":"169.30","currenttime":"2024-05-02 04:00:58","e":{"@attributes":{"datetime":"2024-05-02 04:00:58","e1":"169.30","e2":"-1.03","e3":"(-0.60%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/26","04\/27","04\/29","04\/30","05\/01"]},"cy":{"o":["175.80","173.90","172.01","170.11","168.21"]},"cyrate":{"o":["4.28%","3.16%","2.03%","0.91%","-0.22%"]},"p":[{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.58","rise":"0","time":"02:35","volumn":"3742.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.53","rise":"-0.03%","time":"02:40","volumn":"1996.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.46","rise":"-0.07%","time":"02:45","volumn":"2431.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.42","rise":"-0.09%","time":"02:50","volumn":"2285.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.42","rise":"-0.09%","time":"02:55","volumn":"4041.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.45","rise":"-0.08%","time":"03:00","volumn":"2431.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.37","rise":"-0.12%","time":"03:05","volumn":"3229.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.57","rise":"-0.00%","time":"03:10","volumn":"2711.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.65","rise":"0.04%","time":"03:15","volumn":"2851.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.68","rise":"0.06%","time":"03:20","volumn":"3099.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.95","rise":"0.22%","time":"03:25","volumn":"4513.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.05","rise":"0.28%","time":"03:30","volumn":"4626.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.02","rise":"0.26%","time":"03:35","volumn":"3791.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.03","rise":"0.27%","time":"03:40","volumn":"4681.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.18","rise":"0.36%","time":"03:45","volumn":"6148.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.12","rise":"0.32%","time":"03:50","volumn":"5203.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.72","rise":"0.08%","time":"03:55","volumn":"1.26\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.02","rise":"0.26%","time":"04:00","volumn":"11.90\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"170.04","rise":"0.87%","time":"21:35","volumn":"4.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"170.00","rise":"0.84%","time":"21:40","volumn":"1.57\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.44","rise":"0.51%","time":"21:45","volumn":"1.34\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.93","rise":"0.80%","time":"21:50","volumn":"8097.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.23","rise":"0.39%","time":"21:55","volumn":"7187.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.98","rise":"0.24%","time":"22:00","volumn":"6028.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.18","rise":"0.36%","time":"22:05","volumn":"6936.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.35","rise":"0.46%","time":"22:10","volumn":"7382.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.68","rise":"0.06%","time":"22:15","volumn":"8224.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.84","rise":"0.16%","time":"22:20","volumn":"7338.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.80","rise":"0.13%","time":"22:25","volumn":"5240.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.92","rise":"0.20%","time":"22:30","volumn":"5707.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.88","rise":"0.18%","time":"22:35","volumn":"5881.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.68","rise":"0.06%","time":"22:40","volumn":"4727.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.02","rise":"0.26%","time":"22:45","volumn":"4102.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.71","rise":"0.08%","time":"22:50","volumn":"4337.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.54","rise":"-0.02%","time":"22:55","volumn":"3353.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.57","rise":"-0.00%","time":"23:00","volumn":"3621.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.60","rise":"0.01%","time":"23:05","volumn":"4161.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.60","rise":"0.01%","time":"23:10","volumn":"2783.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.83","rise":"0.15%","time":"23:15","volumn":"3548.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.65","rise":"0.04%","time":"23:20","volumn":"4518.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.57","rise":"-0.00%","time":"23:25","volumn":"3706.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.57","rise":"-0.01%","time":"23:30","volumn":"4814.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.21","rise":"-0.22%","time":"23:35","volumn":"6100.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.45","rise":"-0.08%","time":"23:40","volumn":"3386.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.47","rise":"-0.06%","time":"23:45","volumn":"3015.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.34","rise":"-0.14%","time":"23:50","volumn":"3038.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.50","rise":"-0.05%","time":"23:55","volumn":"2961.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"168.55","rise":"-0.02%","time":"00:00","volumn":"3284.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"168.85","rise":"0.16%","time":"00:05","volumn":"3421.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"168.65","rise":"0.04%","time":"00:10","volumn":"3800.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"168.66","rise":"0.05%","time":"00:15","volumn":"3601.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"168.76","rise":"0.11%","time":"00:20","volumn":"3014.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.00","rise":"0.25%","time":"00:25","volumn":"3671.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.19","rise":"0.36%","time":"00:30","volumn":"3159.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.02","rise":"0.26%","time":"00:35","volumn":"3484.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.01","rise":"0.26%","time":"00:40","volumn":"1962.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.24","rise":"0.39%","time":"00:45","volumn":"2764.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.35","rise":"0.46%","time":"00:50","volumn":"4007.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.35","rise":"0.45%","time":"00:55","volumn":"2900.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.36","rise":"0.46%","time":"01:00","volumn":"4220.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.36","rise":"0.46%","time":"01:05","volumn":"2848.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.16","rise":"0.34%","time":"01:10","volumn":"3263.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.11","rise":"0.31%","time":"01:15","volumn":"3989.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.24","rise":"0.39%","time":"01:20","volumn":"1543.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.00","rise":"0.25%","time":"01:25","volumn":"2180.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.06","rise":"0.29%","time":"01:30","volumn":"2822.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"168.92","rise":"0.20%","time":"01:35","volumn":"3092.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.29","rise":"0.42%","time":"01:40","volumn":"2882.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.31","rise":"0.44%","time":"01:45","volumn":"3106.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.32","rise":"0.44%","time":"01:50","volumn":"3532.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.57","rise":"0.59%","time":"01:55","volumn":"3757.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.55","rise":"0.58%","time":"02:00","volumn":"3577.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.66","rise":"0.64%","time":"02:05","volumn":"4703.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.69","rise":"0.66%","time":"02:10","volumn":"2623.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.51","rise":"0.55%","time":"02:15","volumn":"2657.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.41","rise":"0.50%","time":"02:20","volumn":"2861.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.43","rise":"0.50%","time":"02:25","volumn":"3660.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.13","rise":"0.33%","time":"02:30","volumn":"4003.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.04","rise":"0.27%","time":"02:35","volumn":"3022.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.10","rise":"0.31%","time":"02:40","volumn":"3034.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.21","rise":"0.37%","time":"02:45","volumn":"3515.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.12","rise":"0.32%","time":"02:50","volumn":"2703.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.31","rise":"0.44%","time":"02:55","volumn":"3496.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.56","rise":"0.58%","time":"03:00","volumn":"4631.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.90","rise":"0.78%","time":"03:05","volumn":"6366.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.85","rise":"0.75%","time":"03:10","volumn":"5460.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.90","rise":"0.78%","time":"03:15","volumn":"4408.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.98","rise":"0.83%","time":"03:20","volumn":"6920.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"170.00","rise":"0.84%","time":"03:25","volumn":"5610.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.94","rise":"0.80%","time":"03:30","volumn":"5895.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.82","rise":"0.74%","time":"03:35","volumn":"4207.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.65","rise":"0.63%","time":"03:40","volumn":"4604.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.59","rise":"0.60%","time":"03:45","volumn":"5434.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.63","rise":"0.63%","time":"03:50","volumn":"6949.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.97","rise":"0.82%","time":"03:55","volumn":"1.72\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.89","rise":"0.78%","time":"04:00","volumn":"11.25\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.74","rise":"0.69%","time":"21:35","volumn":"2.01\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"170.38","rise":"1.07%","time":"21:40","volumn":"1.01\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"170.08","rise":"0.89%","time":"21:45","volumn":"9161.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"170.23","rise":"0.98%","time":"21:50","volumn":"8016.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"170.18","rise":"0.95%","time":"21:55","volumn":"6210.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"170.10","rise":"0.90%","time":"22:00","volumn":"4858.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"170.48","rise":"1.13%","time":"22:05","volumn":"6261.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"170.60","rise":"1.20%","time":"22:10","volumn":"4819.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"170.88","rise":"1.37%","time":"22:15","volumn":"6739.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"170.69","rise":"1.25%","time":"22:20","volumn":"5339.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"170.84","rise":"1.34%","time":"22:25","volumn":"4477.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"170.66","rise":"1.23%","time":"22:30","volumn":"6317.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"171.05","rise":"1.47%","time":"22:35","volumn":"4361.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"170.77","rise":"1.30%","time":"22:40","volumn":"5272.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"170.79","rise":"1.31%","time":"22:45","volumn":"5930.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"170.92","rise":"1.39%","time":"22:50","volumn":"3811.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"171.06","rise":"1.47%","time":"22:55","volumn":"4897.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"171.09","rise":"1.49%","time":"23:00","volumn":"3426.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"171.07","rise":"1.48%","time":"23:05","volumn":"6381.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"170.84","rise":"1.34%","time":"23:10","volumn":"3954.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"170.49","rise":"1.13%","time":"23:15","volumn":"5343.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"170.70","rise":"1.26%","time":"23:20","volumn":"4119.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"170.58","rise":"1.19%","time":"23:25","volumn":"3662.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"170.69","rise":"1.25%","time":"23:30","volumn":"2958.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"170.66","rise":"1.24%","time":"23:35","volumn":"2658.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"170.66","rise":"1.23%","time":"23:40","volumn":"2433.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"170.75","rise":"1.28%","time":"23:45","volumn":"2382.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"170.88","rise":"1.36%","time":"23:50","volumn":"3857.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"170.53","rise":"1.16%","time":"23:55","volumn":"3120.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"170.52","rise":"1.15%","time":"00:00","volumn":"4635.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"170.40","rise":"1.08%","time":"00:05","volumn":"3806.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"170.40","rise":"1.08%","time":"00:10","volumn":"2633.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"170.50","rise":"1.14%","time":"00:15","volumn":"2702.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"170.41","rise":"1.09%","time":"00:20","volumn":"2361.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"170.26","rise":"1.00%","time":"00:25","volumn":"3923.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"170.25","rise":"0.99%","time":"00:30","volumn":"4589.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"170.11","rise":"0.91%","time":"00:35","volumn":"4512.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"170.09","rise":"0.89%","time":"00:40","volumn":"5765.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"170.04","rise":"0.87%","time":"00:45","volumn":"3731.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"170.12","rise":"0.92%","time":"00:50","volumn":"3647.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"170.11","rise":"0.91%","time":"00:55","volumn":"2823.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"170.02","rise":"0.85%","time":"01:00","volumn":"2805.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"170.05","rise":"0.87%","time":"01:05","volumn":"2871.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"170.14","rise":"0.93%","time":"01:10","volumn":"2124.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"170.01","rise":"0.85%","time":"01:15","volumn":"2720.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"169.81","rise":"0.73%","time":"01:20","volumn":"4315.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"169.85","rise":"0.76%","time":"01:25","volumn":"3553.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"169.88","rise":"0.77%","time":"01:30","volumn":"2654.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"169.76","rise":"0.70%","time":"01:35","volumn":"2701.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"169.59","rise":"0.60%","time":"01:40","volumn":"3552.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"169.45","rise":"0.52%","time":"01:45","volumn":"4854.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"169.41","rise":"0.49%","time":"01:50","volumn":"3404.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"169.47","rise":"0.53%","time":"01:55","volumn":"6474.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"169.48","rise":"0.53%","time":"02:00","volumn":"3097.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"169.40","rise":"0.48%","time":"02:05","volumn":"3222.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"169.55","rise":"0.58%","time":"02:10","volumn":"4361.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"169.61","rise":"0.61%","time":"02:15","volumn":"3353.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"169.60","rise":"0.61%","time":"02:20","volumn":"3062.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"169.57","rise":"0.59%","time":"02:25","volumn":"3114.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"169.70","rise":"0.66%","time":"02:30","volumn":"2977.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"169.53","rise":"0.57%","time":"02:35","volumn":"3192.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"169.75","rise":"0.69%","time":"02:40","volumn":"3182.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"169.73","rise":"0.68%","time":"02:45","volumn":"3029.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"169.89","rise":"0.78%","time":"02:50","volumn":"3328.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"169.78","rise":"0.71%","time":"02:55","volumn":"5020.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"170.01","rise":"0.85%","time":"03:00","volumn":"4431.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"170.00","rise":"0.84%","time":"03:05","volumn":"3321.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"170.06","rise":"0.88%","time":"03:10","volumn":"3129.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"170.06","rise":"0.88%","time":"03:15","volumn":"2638.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"170.00","rise":"0.84%","time":"03:20","volumn":"2992.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"170.01","rise":"0.85%","time":"03:25","volumn":"3014.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"169.99","rise":"0.83%","time":"03:30","volumn":"3780.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"169.98","rise":"0.83%","time":"03:35","volumn":"4775.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"170.01","rise":"0.85%","time":"03:40","volumn":"4150.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"169.89","rise":"0.78%","time":"03:45","volumn":"5491.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"169.96","rise":"0.82%","time":"03:50","volumn":"7726.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"169.54","rise":"0.57%","time":"03:55","volumn":"1.20\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"169.30","rise":"0.43%","time":"04:00","volumn":"10.18\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"174.60","rise":"3.57%","time":"21:35","volumn":"5.73\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"175.31","rise":"3.99%","time":"21:40","volumn":"3.28\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"175.53","rise":"4.12%","time":"21:45","volumn":"2.46\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"175.80","rise":"4.28%","time":"21:50","volumn":"2.21\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"175.46","rise":"4.08%","time":"21:55","volumn":"1.55\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"175.18","rise":"3.92%","time":"22:00","volumn":"1.30\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"175.65","rise":"4.19%","time":"22:05","volumn":"1.11\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"175.79","rise":"4.28%","time":"22:10","volumn":"8387.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"175.27","rise":"3.97%","time":"22:15","volumn":"1.38\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"174.92","rise":"3.76%","time":"22:20","volumn":"1.13\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"174.70","rise":"3.63%","time":"22:25","volumn":"8252.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"174.73","rise":"3.65%","time":"22:30","volumn":"7001.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"174.96","rise":"3.78%","time":"22:35","volumn":"6017.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"174.52","rise":"3.52%","time":"22:40","volumn":"6554.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"174.69","rise":"3.62%","time":"22:45","volumn":"8290.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"174.79","rise":"3.68%","time":"22:50","volumn":"5739.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"174.96","rise":"3.78%","time":"22:55","volumn":"5825.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"174.86","rise":"3.73%","time":"23:00","volumn":"6160.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"175.01","rise":"3.81%","time":"23:05","volumn":"5717.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"174.77","rise":"3.68%","time":"23:10","volumn":"6245.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"174.46","rise":"3.49%","time":"23:15","volumn":"5543.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"174.16","rise":"3.31%","time":"23:20","volumn":"8237.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"174.63","rise":"3.59%","time":"23:25","volumn":"7407.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"174.51","rise":"3.52%","time":"23:30","volumn":"6579.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"174.30","rise":"3.39%","time":"23:35","volumn":"6979.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"174.14","rise":"3.30%","time":"23:40","volumn":"4581.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"174.45","rise":"3.48%","time":"23:45","volumn":"7012.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"174.44","rise":"3.48%","time":"23:50","volumn":"5702.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"174.41","rise":"3.46%","time":"23:55","volumn":"4336.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.67","rise":"3.61%","time":"00:00","volumn":"6027.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.66","rise":"3.60%","time":"00:05","volumn":"4766.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.58","rise":"3.56%","time":"00:10","volumn":"4225.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.49","rise":"3.50%","time":"00:15","volumn":"3379.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.40","rise":"3.45%","time":"00:20","volumn":"2898.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.36","rise":"3.43%","time":"00:25","volumn":"3550.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.32","rise":"3.41%","time":"00:30","volumn":"3618.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.31","rise":"3.40%","time":"00:35","volumn":"3649.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.37","rise":"3.43%","time":"00:40","volumn":"3460.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.37","rise":"3.43%","time":"00:45","volumn":"3969.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.36","rise":"3.43%","time":"00:50","volumn":"2642.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.42","rise":"3.46%","time":"00:55","volumn":"3506.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.55","rise":"3.54%","time":"01:00","volumn":"4243.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.71","rise":"3.64%","time":"01:05","volumn":"3615.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.58","rise":"3.56%","time":"01:10","volumn":"3833.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.66","rise":"3.60%","time":"01:15","volumn":"3225.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.45","rise":"3.48%","time":"01:20","volumn":"4231.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.68","rise":"3.62%","time":"01:25","volumn":"3074.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.87","rise":"3.73%","time":"01:30","volumn":"6002.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.83","rise":"3.71%","time":"01:35","volumn":"5242.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.55","rise":"3.54%","time":"01:40","volumn":"3336.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.81","rise":"3.70%","time":"01:45","volumn":"2882.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.72","rise":"3.64%","time":"01:50","volumn":"3052.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.68","rise":"3.62%","time":"01:55","volumn":"2698.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.81","rise":"3.70%","time":"02:00","volumn":"4941.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.45","rise":"3.48%","time":"02:05","volumn":"4514.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.32","rise":"3.41%","time":"02:10","volumn":"4481.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.29","rise":"3.39%","time":"02:15","volumn":"3790.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.30","rise":"3.39%","time":"02:20","volumn":"3922.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.17","rise":"3.32%","time":"02:25","volumn":"2754.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.27","rise":"3.37%","time":"02:30","volumn":"3404.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.22","rise":"3.35%","time":"02:35","volumn":"6699.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.30","rise":"3.40%","time":"02:40","volumn":"3327.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.40","rise":"3.45%","time":"02:45","volumn":"3933.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.39","rise":"3.45%","time":"02:50","volumn":"3327.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.54","rise":"3.53%","time":"02:55","volumn":"3961.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.62","rise":"3.58%","time":"03:00","volumn":"4603.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"173.64","rise":"3.00%","time":"03:05","volumn":"8451.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"173.62","rise":"2.99%","time":"03:10","volumn":"6197.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"173.77","rise":"3.08%","time":"03:15","volumn":"4422.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"173.76","rise":"3.07%","time":"03:20","volumn":"3693.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"173.87","rise":"3.14%","time":"03:25","volumn":"5374.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"173.82","rise":"3.11%","time":"03:30","volumn":"4331.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"173.90","rise":"3.16%","time":"03:35","volumn":"4344.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"173.73","rise":"3.06%","time":"03:40","volumn":"5479.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"173.81","rise":"3.10%","time":"03:45","volumn":"4423.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"173.60","rise":"2.98%","time":"03:50","volumn":"6784.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"173.19","rise":"2.73%","time":"03:55","volumn":"1.54\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"173.50","rise":"2.92%","time":"04:00","volumn":"13.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"173.24","rise":"2.76%","time":"21:35","volumn":"2.18\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"172.98","rise":"2.61%","time":"21:40","volumn":"9322.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.10","rise":"3.27%","time":"21:45","volumn":"8105.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.40","rise":"3.45%","time":"21:50","volumn":"7342.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.66","rise":"3.61%","time":"21:55","volumn":"8332.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.52","rise":"3.52%","time":"22:00","volumn":"8116.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.57","rise":"3.55%","time":"22:05","volumn":"8202.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.50","rise":"3.51%","time":"22:10","volumn":"6543.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.59","rise":"3.57%","time":"22:15","volumn":"5350.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.36","rise":"3.43%","time":"22:20","volumn":"5461.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.61","rise":"3.58%","time":"22:25","volumn":"4117.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.43","rise":"3.47%","time":"22:30","volumn":"3833.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.62","rise":"3.59%","time":"22:35","volumn":"4509.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.60","rise":"3.57%","time":"22:40","volumn":"3611.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.76","rise":"3.67%","time":"22:45","volumn":"6833.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.64","rise":"3.60%","time":"22:50","volumn":"5108.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.37","rise":"3.43%","time":"22:55","volumn":"4233.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.16","rise":"3.31%","time":"23:00","volumn":"6949.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.17","rise":"3.32%","time":"23:05","volumn":"5685.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.24","rise":"3.35%","time":"23:10","volumn":"5722.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"173.96","rise":"3.19%","time":"23:15","volumn":"5439.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"174.12","rise":"3.29%","time":"23:20","volumn":"5520.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"173.94","rise":"3.18%","time":"23:25","volumn":"3666.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"173.87","rise":"3.14%","time":"23:30","volumn":"3461.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"173.88","rise":"3.15%","time":"23:35","volumn":"4084.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"173.87","rise":"3.14%","time":"23:40","volumn":"3089.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"173.93","rise":"3.17%","time":"23:45","volumn":"3312.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"173.94","rise":"3.18%","time":"23:50","volumn":"2999.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"173.95","rise":"3.18%","time":"23:55","volumn":"2337.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"174.15","rise":"3.30%","time":"00:00","volumn":"3326.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.90","rise":"3.16%","time":"00:05","volumn":"2993.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.89","rise":"3.15%","time":"00:10","volumn":"3167.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.76","rise":"3.07%","time":"00:15","volumn":"2413.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.72","rise":"3.05%","time":"00:20","volumn":"2641.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.74","rise":"3.06%","time":"00:25","volumn":"2223.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.84","rise":"3.12%","time":"00:30","volumn":"1881.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.52","rise":"2.93%","time":"00:35","volumn":"3347.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.56","rise":"2.95%","time":"00:40","volumn":"3837.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.44","rise":"2.88%","time":"00:45","volumn":"4223.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.34","rise":"2.82%","time":"00:50","volumn":"2976.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.41","rise":"2.87%","time":"00:55","volumn":"3721.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.87","rise":"3.14%","time":"01:00","volumn":"3498.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.43","rise":"2.88%","time":"01:05","volumn":"5434.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.48","rise":"2.91%","time":"01:10","volumn":"3521.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.30","rise":"2.80%","time":"01:15","volumn":"2548.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.31","rise":"2.81%","time":"01:20","volumn":"2357.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.38","rise":"2.85%","time":"01:25","volumn":"2622.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.28","rise":"2.79%","time":"01:30","volumn":"3399.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.13","rise":"2.70%","time":"01:35","volumn":"2410.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.23","rise":"2.76%","time":"01:40","volumn":"2130.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.33","rise":"2.82%","time":"01:45","volumn":"2471.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.62","rise":"2.99%","time":"01:50","volumn":"2984.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.69","rise":"3.03%","time":"01:55","volumn":"3141.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.68","rise":"3.03%","time":"02:00","volumn":"4143.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.81","rise":"3.10%","time":"02:05","volumn":"3167.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.71","rise":"3.04%","time":"02:10","volumn":"3423.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.55","rise":"2.95%","time":"02:15","volumn":"2615.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.45","rise":"2.89%","time":"02:20","volumn":"7393.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.28","rise":"2.79%","time":"02:25","volumn":"2401.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.18","rise":"2.73%","time":"02:30","volumn":"3353.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.27","rise":"2.78%","time":"02:35","volumn":"3259.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.27","rise":"2.79%","time":"02:40","volumn":"2888.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.06","rise":"2.66%","time":"02:45","volumn":"2657.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.03","rise":"2.64%","time":"02:50","volumn":"2746.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"172.96","rise":"2.60%","time":"02:55","volumn":"3439.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.12","rise":"2.69%","time":"03:00","volumn":"3510.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.16","rise":"2.72%","time":"03:05","volumn":"3311.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"173.07","rise":"2.66%","time":"03:10","volumn":"3970.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"172.81","rise":"2.51%","time":"03:15","volumn":"4319.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"172.65","rise":"2.41%","time":"03:20","volumn":"5367.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"172.62","rise":"2.40%","time":"03:25","volumn":"3782.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"172.73","rise":"2.46%","time":"03:30","volumn":"8600.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"172.87","rise":"2.54%","time":"03:35","volumn":"3785.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"172.64","rise":"2.41%","time":"03:40","volumn":"3811.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"172.71","rise":"2.45%","time":"03:45","volumn":"3951.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"172.90","rise":"2.56%","time":"03:50","volumn":"5712.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.34","rise":"1.64%","time":"03:55","volumn":"3.15\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.33","rise":"1.04%","time":"04:00","volumn":"28.99\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"378.87","ratio":"0.20%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"500.12","ratio":"-0.37%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"421.52","ratio":"-0.72%"}],"marketCapitalization":"26143.10\u4ebf","maxPrice":"172.71","minPrice":"169.11","monthlyTendency":{"cx":{"o":["2024\/04\/03","2024\/04\/30"]},"cy":{"o":["176.55","173.66","170.78","167.89","165.00"]},"cyrate":{"o":["4.07%","2.37%","0.66%","-1.04%","-2.74%"]},"p":[{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"169.65","rise":"0","time":"04\/03","volumn":"47.69\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"168.82","rise":"-0.49%","time":"04\/04","volumn":"53.70\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"169.58","rise":"-0.04%","time":"04\/05","volumn":"42.10\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"168.45","rise":"-0.71%","time":"04\/08","volumn":"37.43\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"169.67","rise":"0.01%","time":"04\/09","volumn":"42.45\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"167.78","rise":"-1.10%","time":"04\/10","volumn":"49.71\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"175.04","rise":"3.18%","time":"04\/11","volumn":"91.07\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"176.55","rise":"4.07%","time":"04\/12","volumn":"101.67\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"172.69","rise":"1.79%","time":"04\/15","volumn":"73.53\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"169.38","rise":"-0.16%","time":"04\/16","volumn":"73.71\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"168.00","rise":"-0.97%","time":"04\/17","volumn":"50.90\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"167.04","rise":"-1.54%","time":"04\/18","volumn":"43.12\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"165.00","rise":"-2.74%","time":"04\/19","volumn":"68.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"165.84","rise":"-2.25%","time":"04\/22","volumn":"48.12\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.90","rise":"-1.62%","time":"04\/23","volumn":"49.54\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"169.02","rise":"-0.37%","time":"04\/24","volumn":"48.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.89","rise":"0.14%","time":"04\/25","volumn":"50.56\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.30","rise":"-0.21%","time":"04\/26","volumn":"44.84\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"173.50","rise":"2.27%","time":"04\/29","volumn":"68.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"170.33","rise":"0.40%","time":"04\/30","volumn":"65.93\u4e07"}],"points":"20"},"open":"169.80","priceChangeRatio":"-0.60%","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":["172.59","171.72","170.85","169.98","169.11"]},"cyrate":{"o":["1.33%","0.82%","0.31%","-0.21%","-0.72%"]},"p":[{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.00","rise":"-0.19%","time":"21:31","volumn":"1.38\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"169.84","rise":"-0.29%","time":"21:32","volumn":"1.62\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"169.65","rise":"-0.40%","time":"21:33","volumn":"1.77\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"169.39","rise":"-0.55%","time":"21:34","volumn":"2.02\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"169.11","rise":"-0.72%","time":"21:35","volumn":"2.33\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"169.64","rise":"-0.41%","time":"21:36","volumn":"2.50\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"169.61","rise":"-0.42%","time":"21:37","volumn":"2.66\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"169.70","rise":"-0.37%","time":"21:38","volumn":"2.76\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"169.74","rise":"-0.35%","time":"21:39","volumn":"2.86\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"169.68","rise":"-0.38%","time":"21:40","volumn":"2.95\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"169.70","rise":"-0.37%","time":"21:41","volumn":"3.05\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"169.96","rise":"-0.22%","time":"21:42","volumn":"3.17\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"169.84","rise":"-0.29%","time":"21:43","volumn":"3.33\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"169.98","rise":"-0.21%","time":"21:44","volumn":"3.44\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.25","rise":"-0.05%","time":"21:45","volumn":"3.61\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.35","rise":"0.01%","time":"21:46","volumn":"3.72\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.26","rise":"-0.04%","time":"21:47","volumn":"3.88\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.30","rise":"-0.02%","time":"21:48","volumn":"3.97\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.53","rise":"0.12%","time":"21:49","volumn":"4.09\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.55","rise":"0.13%","time":"21:50","volumn":"4.22\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.51","rise":"0.11%","time":"21:51","volumn":"4.32\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.48","rise":"0.09%","time":"21:52","volumn":"4.40\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.34","rise":"0.01%","time":"21:53","volumn":"4.51\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.30","rise":"-0.01%","time":"21:54","volumn":"4.61\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.54","rise":"0.13%","time":"21:55","volumn":"4.71\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.37","rise":"0.02%","time":"21:56","volumn":"4.78\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.34","rise":"0.01%","time":"21:57","volumn":"4.87\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.26","rise":"-0.04%","time":"21:58","volumn":"4.95\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.48","rise":"0.09%","time":"21:59","volumn":"5.02\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.33","rise":"0.00%","time":"22:00","volumn":"5.11\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.31","rise":"-0.01%","time":"22:01","volumn":"5.28\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.65","rise":"0.19%","time":"22:02","volumn":"5.49\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.81","rise":"0.28%","time":"22:03","volumn":"5.66\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.55","rise":"0.13%","time":"22:04","volumn":"5.77\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.44","rise":"0.06%","time":"22:05","volumn":"5.89\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.63","rise":"0.18%","time":"22:06","volumn":"5.99\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.57","rise":"0.14%","time":"22:07","volumn":"6.08\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.61","rise":"0.16%","time":"22:08","volumn":"6.13\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.56","rise":"0.14%","time":"22:09","volumn":"6.19\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.56","rise":"0.13%","time":"22:10","volumn":"6.26\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.65","rise":"0.19%","time":"22:11","volumn":"6.33\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.74","rise":"0.24%","time":"22:12","volumn":"6.40\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.75","rise":"0.25%","time":"22:13","volumn":"6.48\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.84","rise":"0.30%","time":"22:14","volumn":"6.59\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.76","rise":"0.26%","time":"22:15","volumn":"6.67\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.94","rise":"0.36%","time":"22:16","volumn":"6.78\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.03","rise":"0.41%","time":"22:17","volumn":"6.93\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.89","rise":"0.33%","time":"22:18","volumn":"7.05\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.68","rise":"0.21%","time":"22:19","volumn":"7.21\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.66","rise":"0.19%","time":"22:20","volumn":"7.39\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.77","rise":"0.26%","time":"22:21","volumn":"7.48\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.88","rise":"0.32%","time":"22:22","volumn":"7.57\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.93","rise":"0.35%","time":"22:23","volumn":"7.65\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.87","rise":"0.32%","time":"22:24","volumn":"7.76\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.89","rise":"0.33%","time":"22:25","volumn":"7.83\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.95","rise":"0.36%","time":"22:26","volumn":"7.92\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.01","rise":"0.40%","time":"22:27","volumn":"8.01\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.97","rise":"0.38%","time":"22:28","volumn":"8.11\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.84","rise":"0.30%","time":"22:29","volumn":"8.20\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.82","rise":"0.29%","time":"22:30","volumn":"8.29\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.76","rise":"0.25%","time":"22:31","volumn":"8.41\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.88","rise":"0.32%","time":"22:32","volumn":"8.49\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.83","rise":"0.29%","time":"22:33","volumn":"8.57\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.82","rise":"0.29%","time":"22:34","volumn":"8.66\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.74","rise":"0.24%","time":"22:35","volumn":"8.74\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.76","rise":"0.25%","time":"22:36","volumn":"8.81\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.76","rise":"0.25%","time":"22:37","volumn":"8.88\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.78","rise":"0.26%","time":"22:38","volumn":"8.95\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.86","rise":"0.31%","time":"22:39","volumn":"9.03\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.81","rise":"0.28%","time":"22:40","volumn":"9.12\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.77","rise":"0.26%","time":"22:41","volumn":"9.19\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.78","rise":"0.26%","time":"22:42","volumn":"9.27\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.74","rise":"0.24%","time":"22:43","volumn":"9.33\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.86","rise":"0.31%","time":"22:44","volumn":"9.39\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.95","rise":"0.36%","time":"22:45","volumn":"9.45\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.06","rise":"0.43%","time":"22:46","volumn":"9.54\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.18","rise":"0.50%","time":"22:47","volumn":"9.64\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.17","rise":"0.49%","time":"22:48","volumn":"9.70\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.21","rise":"0.52%","time":"22:49","volumn":"9.79\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.10","rise":"0.45%","time":"22:50","volumn":"9.86\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.23","rise":"0.53%","time":"22:51","volumn":"9.94\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.30","rise":"0.57%","time":"22:52","volumn":"10.03\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.24","rise":"0.53%","time":"22:53","volumn":"10.13\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.24","rise":"0.53%","time":"22:54","volumn":"10.20\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.15","rise":"0.48%","time":"22:55","volumn":"10.25\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.16","rise":"0.49%","time":"22:56","volumn":"10.33\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.09","rise":"0.45%","time":"22:57","volumn":"10.38\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.14","rise":"0.48%","time":"22:58","volumn":"10.45\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.09","rise":"0.45%","time":"22:59","volumn":"10.53\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.10","rise":"0.45%","time":"23:00","volumn":"10.61\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.09","rise":"0.45%","time":"23:01","volumn":"10.71\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.15","rise":"0.48%","time":"23:02","volumn":"10.81\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.15","rise":"0.48%","time":"23:03","volumn":"10.86\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.12","rise":"0.47%","time":"23:04","volumn":"10.91\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.22","rise":"0.52%","time":"23:05","volumn":"10.97\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.35","rise":"0.60%","time":"23:06","volumn":"11.03\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.13","rise":"0.47%","time":"23:07","volumn":"11.08\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.04","rise":"0.42%","time":"23:08","volumn":"11.15\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.95","rise":"0.36%","time":"23:09","volumn":"11.22\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.87","rise":"0.31%","time":"23:10","volumn":"11.29\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.95","rise":"0.36%","time":"23:11","volumn":"11.34\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.87","rise":"0.32%","time":"23:12","volumn":"11.38\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.86","rise":"0.31%","time":"23:13","volumn":"11.44\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.87","rise":"0.31%","time":"23:14","volumn":"11.51\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.00","rise":"0.39%","time":"23:15","volumn":"11.56\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.01","rise":"0.40%","time":"23:16","volumn":"11.63\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.86","rise":"0.31%","time":"23:17","volumn":"11.69\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.80","rise":"0.27%","time":"23:18","volumn":"11.78\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.82","rise":"0.29%","time":"23:19","volumn":"11.86\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.76","rise":"0.25%","time":"23:20","volumn":"11.90\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.67","rise":"0.20%","time":"23:21","volumn":"11.98\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.74","rise":"0.24%","time":"23:22","volumn":"12.04\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.77","rise":"0.26%","time":"23:23","volumn":"12.10\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.82","rise":"0.29%","time":"23:24","volumn":"12.17\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.91","rise":"0.34%","time":"23:25","volumn":"12.23\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.98","rise":"0.38%","time":"23:26","volumn":"12.31\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.87","rise":"0.32%","time":"23:27","volumn":"12.37\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"170.97","rise":"0.37%","time":"23:28","volumn":"12.43\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.09","rise":"0.45%","time":"23:29","volumn":"12.49\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.17","rise":"0.49%","time":"23:30","volumn":"12.57\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.23","rise":"0.53%","time":"23:31","volumn":"12.66\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.22","rise":"0.52%","time":"23:32","volumn":"12.75\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.24","rise":"0.53%","time":"23:33","volumn":"12.91\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.22","rise":"0.52%","time":"23:34","volumn":"12.96\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.25","rise":"0.54%","time":"23:35","volumn":"13.02\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.29","rise":"0.56%","time":"23:36","volumn":"13.11\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.27","rise":"0.55%","time":"23:37","volumn":"13.16\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.22","rise":"0.52%","time":"23:38","volumn":"13.21\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.29","rise":"0.57%","time":"23:39","volumn":"13.27\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.24","rise":"0.54%","time":"23:40","volumn":"13.33\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.23","rise":"0.53%","time":"23:41","volumn":"13.37\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.31","rise":"0.58%","time":"23:42","volumn":"13.46\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.37","rise":"0.61%","time":"23:43","volumn":"13.52\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.38","rise":"0.62%","time":"23:44","volumn":"13.57\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.48","rise":"0.68%","time":"23:45","volumn":"13.69\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.44","rise":"0.65%","time":"23:46","volumn":"13.84\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.44","rise":"0.65%","time":"23:47","volumn":"13.94\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.38","rise":"0.62%","time":"23:48","volumn":"14.00\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.41","rise":"0.63%","time":"23:49","volumn":"14.03\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.35","rise":"0.60%","time":"23:50","volumn":"14.08\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.41","rise":"0.63%","time":"23:51","volumn":"14.15\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.31","rise":"0.58%","time":"23:52","volumn":"14.21\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.45","rise":"0.66%","time":"23:53","volumn":"14.28\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.49","rise":"0.68%","time":"23:54","volumn":"14.34\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.50","rise":"0.69%","time":"23:55","volumn":"14.42\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.46","rise":"0.66%","time":"23:56","volumn":"14.47\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.43","rise":"0.65%","time":"23:57","volumn":"14.68\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.52","rise":"0.70%","time":"23:58","volumn":"14.75\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"171.58","rise":"0.73%","time":"23:59","volumn":"14.82\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.51","rise":"0.69%","time":"00:00","volumn":"14.89\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.48","rise":"0.68%","time":"00:01","volumn":"14.96\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.46","rise":"0.66%","time":"00:02","volumn":"15.11\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.48","rise":"0.68%","time":"00:03","volumn":"15.17\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.47","rise":"0.67%","time":"00:04","volumn":"15.22\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.47","rise":"0.67%","time":"00:05","volumn":"15.26\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.48","rise":"0.68%","time":"00:06","volumn":"15.32\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.50","rise":"0.68%","time":"00:07","volumn":"15.37\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.50","rise":"0.69%","time":"00:08","volumn":"15.42\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.49","rise":"0.68%","time":"00:09","volumn":"15.47\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.45","rise":"0.66%","time":"00:10","volumn":"15.52\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.50","rise":"0.68%","time":"00:11","volumn":"15.57\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.53","rise":"0.71%","time":"00:12","volumn":"15.63\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.64","rise":"0.77%","time":"00:13","volumn":"15.71\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.68","rise":"0.79%","time":"00:14","volumn":"15.80\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.57","rise":"0.73%","time":"00:15","volumn":"15.85\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.48","rise":"0.68%","time":"00:16","volumn":"15.90\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.55","rise":"0.72%","time":"00:17","volumn":"15.97\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.57","rise":"0.73%","time":"00:18","volumn":"16.02\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.54","rise":"0.71%","time":"00:19","volumn":"16.08\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.41","rise":"0.63%","time":"00:20","volumn":"16.14\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.37","rise":"0.61%","time":"00:21","volumn":"16.20\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.35","rise":"0.60%","time":"00:22","volumn":"16.28\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.36","rise":"0.60%","time":"00:23","volumn":"16.33\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.37","rise":"0.61%","time":"00:24","volumn":"16.38\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.35","rise":"0.60%","time":"00:25","volumn":"16.45\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.38","rise":"0.62%","time":"00:26","volumn":"16.49\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.34","rise":"0.59%","time":"00:27","volumn":"16.54\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.34","rise":"0.59%","time":"00:28","volumn":"16.60\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.34","rise":"0.59%","time":"00:29","volumn":"16.64\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.39","rise":"0.62%","time":"00:30","volumn":"16.69\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.33","rise":"0.59%","time":"00:31","volumn":"16.88\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.34","rise":"0.59%","time":"00:32","volumn":"16.91\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.33","rise":"0.59%","time":"00:33","volumn":"16.96\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.34","rise":"0.59%","time":"00:34","volumn":"16.99\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.32","rise":"0.58%","time":"00:35","volumn":"17.06\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.31","rise":"0.58%","time":"00:36","volumn":"17.10\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.25","rise":"0.54%","time":"00:37","volumn":"17.17\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.34","rise":"0.60%","time":"00:38","volumn":"17.22\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.34","rise":"0.59%","time":"00:39","volumn":"17.27\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.36","rise":"0.60%","time":"00:40","volumn":"17.30\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.38","rise":"0.62%","time":"00:41","volumn":"17.36\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.38","rise":"0.62%","time":"00:42","volumn":"17.40\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.40","rise":"0.63%","time":"00:43","volumn":"17.56\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.40","rise":"0.63%","time":"00:44","volumn":"17.61\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.37","rise":"0.61%","time":"00:45","volumn":"17.64\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.41","rise":"0.63%","time":"00:46","volumn":"17.70\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.41","rise":"0.64%","time":"00:47","volumn":"17.73\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.37","rise":"0.61%","time":"00:48","volumn":"17.77\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.28","rise":"0.56%","time":"00:49","volumn":"17.81\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.32","rise":"0.58%","time":"00:50","volumn":"17.86\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.31","rise":"0.57%","time":"00:51","volumn":"17.89\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.28","rise":"0.56%","time":"00:52","volumn":"17.94\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.34","rise":"0.60%","time":"00:53","volumn":"17.97\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.27","rise":"0.55%","time":"00:54","volumn":"18.00\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.26","rise":"0.55%","time":"00:55","volumn":"18.04\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.29","rise":"0.57%","time":"00:56","volumn":"18.07\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.30","rise":"0.57%","time":"00:57","volumn":"18.11\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.15","rise":"0.48%","time":"00:58","volumn":"18.16\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.12","rise":"0.47%","time":"00:59","volumn":"18.18\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.06","rise":"0.43%","time":"01:00","volumn":"18.24\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.00","rise":"0.40%","time":"01:01","volumn":"18.28\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"170.96","rise":"0.37%","time":"01:02","volumn":"18.34\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"170.97","rise":"0.37%","time":"01:03","volumn":"18.38\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.01","rise":"0.40%","time":"01:04","volumn":"18.42\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"170.99","rise":"0.39%","time":"01:05","volumn":"18.46\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.01","rise":"0.40%","time":"01:06","volumn":"18.49\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"170.91","rise":"0.34%","time":"01:07","volumn":"18.54\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"170.89","rise":"0.33%","time":"01:08","volumn":"18.57\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"170.96","rise":"0.37%","time":"01:09","volumn":"18.61\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"170.98","rise":"0.38%","time":"01:10","volumn":"18.64\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"170.97","rise":"0.38%","time":"01:11","volumn":"18.67\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"170.90","rise":"0.33%","time":"01:12","volumn":"18.70\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"170.87","rise":"0.31%","time":"01:13","volumn":"18.73\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"170.87","rise":"0.32%","time":"01:14","volumn":"18.76\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"170.82","rise":"0.29%","time":"01:15","volumn":"18.79\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"170.80","rise":"0.28%","time":"01:16","volumn":"18.86\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"170.86","rise":"0.31%","time":"01:17","volumn":"18.96\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"170.80","rise":"0.28%","time":"01:18","volumn":"18.99\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"170.76","rise":"0.25%","time":"01:19","volumn":"19.02\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"170.80","rise":"0.28%","time":"01:20","volumn":"19.05\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"170.81","rise":"0.28%","time":"01:21","volumn":"19.09\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"170.91","rise":"0.34%","time":"01:22","volumn":"19.14\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"170.92","rise":"0.35%","time":"01:23","volumn":"19.18\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.00","rise":"0.39%","time":"01:24","volumn":"19.27\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.10","rise":"0.45%","time":"01:25","volumn":"19.30\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.18","rise":"0.50%","time":"01:26","volumn":"19.37\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.16","rise":"0.49%","time":"01:27","volumn":"19.43\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.16","rise":"0.49%","time":"01:28","volumn":"19.47\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.10","rise":"0.45%","time":"01:29","volumn":"19.52\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.12","rise":"0.46%","time":"01:30","volumn":"19.56\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.07","rise":"0.43%","time":"01:31","volumn":"19.60\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.02","rise":"0.40%","time":"01:32","volumn":"19.65\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.10","rise":"0.45%","time":"01:33","volumn":"19.69\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.03","rise":"0.41%","time":"01:34","volumn":"19.74\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.00","rise":"0.39%","time":"01:35","volumn":"19.77\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"170.92","rise":"0.35%","time":"01:36","volumn":"19.83\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"170.93","rise":"0.35%","time":"01:37","volumn":"19.89\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"170.82","rise":"0.29%","time":"01:38","volumn":"19.94\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"170.77","rise":"0.26%","time":"01:39","volumn":"20.00\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"170.73","rise":"0.23%","time":"01:40","volumn":"20.04\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"170.76","rise":"0.25%","time":"01:41","volumn":"20.14\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"170.73","rise":"0.24%","time":"01:42","volumn":"20.17\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"170.65","rise":"0.19%","time":"01:43","volumn":"20.24\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"170.64","rise":"0.18%","time":"01:44","volumn":"20.29\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"170.63","rise":"0.18%","time":"01:45","volumn":"20.33\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"170.68","rise":"0.20%","time":"01:46","volumn":"20.40\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"170.82","rise":"0.29%","time":"01:47","volumn":"20.47\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"170.82","rise":"0.29%","time":"01:48","volumn":"20.51\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"170.93","rise":"0.35%","time":"01:49","volumn":"20.56\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"170.91","rise":"0.34%","time":"01:50","volumn":"20.61\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"170.90","rise":"0.33%","time":"01:51","volumn":"20.64\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"170.89","rise":"0.33%","time":"01:52","volumn":"20.70\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"170.94","rise":"0.36%","time":"01:53","volumn":"20.76\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.02","rise":"0.41%","time":"01:54","volumn":"20.85\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.11","rise":"0.46%","time":"01:55","volumn":"20.93\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.16","rise":"0.49%","time":"01:56","volumn":"21.02\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.24","rise":"0.53%","time":"01:57","volumn":"21.10\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.09","rise":"0.45%","time":"01:58","volumn":"21.17\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.20","rise":"0.51%","time":"01:59","volumn":"21.22\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.23","rise":"0.53%","time":"02:00","volumn":"21.33\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.36","rise":"0.60%","time":"02:01","volumn":"21.55\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.13","rise":"0.47%","time":"02:02","volumn":"21.67\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.22","rise":"0.52%","time":"02:03","volumn":"21.75\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.20","rise":"0.51%","time":"02:04","volumn":"21.84\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.21","rise":"0.52%","time":"02:05","volumn":"21.90\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.21","rise":"0.52%","time":"02:06","volumn":"21.99\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.20","rise":"0.51%","time":"02:07","volumn":"22.09\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.29","rise":"0.56%","time":"02:08","volumn":"22.20\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.41","rise":"0.63%","time":"02:09","volumn":"22.28\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.22","rise":"0.52%","time":"02:10","volumn":"22.37\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.09","rise":"0.45%","time":"02:11","volumn":"22.43\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.07","rise":"0.44%","time":"02:12","volumn":"22.51\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.07","rise":"0.43%","time":"02:13","volumn":"22.56\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"170.94","rise":"0.36%","time":"02:14","volumn":"22.61\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"170.88","rise":"0.32%","time":"02:15","volumn":"22.71\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"170.88","rise":"0.32%","time":"02:16","volumn":"22.79\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"170.97","rise":"0.37%","time":"02:17","volumn":"22.85\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"170.95","rise":"0.36%","time":"02:18","volumn":"22.89\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"170.97","rise":"0.38%","time":"02:19","volumn":"22.93\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.01","rise":"0.40%","time":"02:20","volumn":"23.00\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.00","rise":"0.40%","time":"02:21","volumn":"23.05\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"170.95","rise":"0.36%","time":"02:22","volumn":"23.08\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"170.91","rise":"0.34%","time":"02:23","volumn":"23.13\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.00","rise":"0.39%","time":"02:24","volumn":"23.17\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.14","rise":"0.48%","time":"02:25","volumn":"23.23\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.24","rise":"0.53%","time":"02:26","volumn":"23.30\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.38","rise":"0.62%","time":"02:27","volumn":"23.40\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.42","rise":"0.64%","time":"02:28","volumn":"23.48\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.40","rise":"0.63%","time":"02:29","volumn":"23.54\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.42","rise":"0.64%","time":"02:30","volumn":"23.62\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.41","rise":"0.63%","time":"02:31","volumn":"23.71\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.22","rise":"0.52%","time":"02:32","volumn":"23.89\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.28","rise":"0.56%","time":"02:33","volumn":"24.06\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.61","rise":"0.75%","time":"02:34","volumn":"24.21\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.47","rise":"0.67%","time":"02:35","volumn":"24.57\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.35","rise":"0.60%","time":"02:36","volumn":"24.80\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.40","rise":"0.63%","time":"02:37","volumn":"25.35\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.37","rise":"0.61%","time":"02:38","volumn":"25.46\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.47","rise":"0.67%","time":"02:39","volumn":"25.56\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.64","rise":"0.77%","time":"02:40","volumn":"25.70\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.91","rise":"0.93%","time":"02:41","volumn":"26.13\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.06","rise":"1.02%","time":"02:42","volumn":"26.31\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.14","rise":"1.06%","time":"02:43","volumn":"26.57\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.08","rise":"1.03%","time":"02:44","volumn":"26.75\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.39","rise":"1.21%","time":"02:45","volumn":"26.86\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.27","rise":"1.14%","time":"02:46","volumn":"27.01\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.27","rise":"1.14%","time":"02:47","volumn":"27.17\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.37","rise":"1.20%","time":"02:48","volumn":"27.29\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.29","rise":"1.15%","time":"02:49","volumn":"27.44\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.45","rise":"1.24%","time":"02:50","volumn":"27.54\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.42","rise":"1.23%","time":"02:51","volumn":"27.90\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.37","rise":"1.20%","time":"02:52","volumn":"27.99\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.29","rise":"1.15%","time":"02:53","volumn":"28.09\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.34","rise":"1.18%","time":"02:54","volumn":"28.19\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.57","rise":"1.32%","time":"02:55","volumn":"28.28\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.37","rise":"1.20%","time":"02:56","volumn":"28.37\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.48","rise":"1.26%","time":"02:57","volumn":"28.47\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.46","rise":"1.25%","time":"02:58","volumn":"28.55\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.50","rise":"1.27%","time":"02:59","volumn":"28.64\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.47","rise":"1.26%","time":"03:00","volumn":"28.72\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.42","rise":"1.23%","time":"03:01","volumn":"28.84\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.34","rise":"1.18%","time":"03:02","volumn":"28.91\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.25","rise":"1.13%","time":"03:03","volumn":"29.00\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.41","rise":"1.22%","time":"03:04","volumn":"29.13\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.27","rise":"1.14%","time":"03:05","volumn":"29.28\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.37","rise":"1.20%","time":"03:06","volumn":"29.42\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.36","rise":"1.19%","time":"03:07","volumn":"29.63\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.33","rise":"1.17%","time":"03:08","volumn":"29.72\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.52","rise":"1.29%","time":"03:09","volumn":"29.82\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.47","rise":"1.26%","time":"03:10","volumn":"29.94\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.51","rise":"1.28%","time":"03:11","volumn":"30.04\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.46","rise":"1.25%","time":"03:12","volumn":"30.18\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.53","rise":"1.29%","time":"03:13","volumn":"30.34\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.59","rise":"1.33%","time":"03:14","volumn":"30.43\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.58","rise":"1.32%","time":"03:15","volumn":"30.51\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.56","rise":"1.31%","time":"03:16","volumn":"30.63\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.57","rise":"1.32%","time":"03:17","volumn":"30.75\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.53","rise":"1.29%","time":"03:18","volumn":"30.85\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.49","rise":"1.27%","time":"03:19","volumn":"30.96\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.42","rise":"1.23%","time":"03:20","volumn":"31.05\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.16","rise":"1.07%","time":"03:21","volumn":"31.19\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.00","rise":"0.98%","time":"03:22","volumn":"31.38\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.05","rise":"1.01%","time":"03:23","volumn":"31.50\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.30","rise":"1.16%","time":"03:24","volumn":"31.61\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.43","rise":"1.23%","time":"03:25","volumn":"31.71\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.40","rise":"1.22%","time":"03:26","volumn":"31.79\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.51","rise":"1.28%","time":"03:27","volumn":"31.90\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.53","rise":"1.29%","time":"03:28","volumn":"31.98\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.39","rise":"1.21%","time":"03:29","volumn":"32.08\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.37","rise":"1.20%","time":"03:30","volumn":"32.18\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.17","rise":"1.08%","time":"03:31","volumn":"32.34\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.97","rise":"0.96%","time":"03:32","volumn":"32.47\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.72","rise":"0.82%","time":"03:33","volumn":"32.61\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.86","rise":"0.90%","time":"03:34","volumn":"32.81\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.75","rise":"0.83%","time":"03:35","volumn":"32.94\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.53","rise":"0.70%","time":"03:36","volumn":"33.07\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.33","rise":"0.59%","time":"03:37","volumn":"33.20\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.35","rise":"0.60%","time":"03:38","volumn":"33.38\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.13","rise":"0.47%","time":"03:39","volumn":"33.52\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.07","rise":"0.43%","time":"03:40","volumn":"33.72\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.35","rise":"0.60%","time":"03:41","volumn":"33.89\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.15","rise":"0.48%","time":"03:42","volumn":"34.02\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.05","rise":"0.42%","time":"03:43","volumn":"35.12\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.08","rise":"0.44%","time":"03:44","volumn":"35.33\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.27","rise":"0.55%","time":"03:45","volumn":"35.43\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.36","rise":"0.60%","time":"03:46","volumn":"35.60\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.46","rise":"0.66%","time":"03:47","volumn":"35.76\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.29","rise":"0.56%","time":"03:48","volumn":"35.91\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.20","rise":"0.51%","time":"03:49","volumn":"36.04\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"171.18","rise":"0.50%","time":"03:50","volumn":"36.15\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"170.81","rise":"0.28%","time":"03:51","volumn":"36.43\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"170.34","rise":"0.01%","time":"03:52","volumn":"36.93\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"170.36","rise":"0.02%","time":"03:53","volumn":"37.21\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"170.27","rise":"-0.04%","time":"03:54","volumn":"37.47\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"170.13","rise":"-0.12%","time":"03:55","volumn":"37.77\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"169.91","rise":"-0.25%","time":"03:56","volumn":"38.32\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"169.81","rise":"-0.31%","time":"03:57","volumn":"38.67\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"169.69","rise":"-0.38%","time":"03:58","volumn":"39.06\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"169.55","rise":"-0.46%","time":"03:59","volumn":"39.69\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"169.30","rise":"-0.60%","time":"04:00","volumn":"48.67\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":"4867.14\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/17","2024\/04\/30"]},"cy":{"o":["197.87","189.65","181.44","173.22","165.00"]},"cyrate":{"o":["15.06%","10.28%","5.50%","0.73%","-4.05%"]},"p":[{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"171.97","rise":"0","time":"05\/17","volumn":"57.92\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"174.33","rise":"1.37%","time":"05\/18","volumn":"63.83\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"174.44","rise":"1.44%","time":"05\/19","volumn":"55.79\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"173.48","rise":"0.88%","time":"05\/22","volumn":"43.51\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"170.84","rise":"-0.66%","time":"05\/23","volumn":"50.71\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"171.12","rise":"-0.49%","time":"05\/24","volumn":"45.03\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"172.27","rise":"0.17%","time":"05\/25","volumn":"56.02\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"174.71","rise":"1.59%","time":"05\/26","volumn":"54.81\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"176.58","rise":"2.68%","time":"05\/30","volumn":"55.90\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"176.53","rise":"2.65%","time":"05\/31","volumn":"99.59\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"179.37","rise":"4.30%","time":"06\/01","volumn":"68.84\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"180.23","rise":"4.80%","time":"06\/02","volumn":"61.98\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"178.86","rise":"4.01%","time":"06\/05","volumn":"121.75\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"178.49","rise":"3.79%","time":"06\/06","volumn":"64.82\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"177.10","rise":"2.98%","time":"06\/07","volumn":"61.91\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"179.85","rise":"4.58%","time":"06\/08","volumn":"50.16\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"180.24","rise":"4.81%","time":"06\/09","volumn":"48.89\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"183.07","rise":"6.45%","time":"06\/12","volumn":"54.31\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"182.59","rise":"6.18%","time":"06\/13","volumn":"54.88\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"183.23","rise":"6.55%","time":"06\/14","volumn":"57.43\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"185.29","rise":"7.75%","time":"06\/15","volumn":"65.41\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"184.20","rise":"7.11%","time":"06\/16","volumn":"101.24\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"184.29","rise":"7.16%","time":"06\/20","volumn":"49.77\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"183.24","rise":"6.55%","time":"06\/21","volumn":"49.50\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"186.28","rise":"8.32%","time":"06\/22","volumn":"51.19\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"185.96","rise":"8.14%","time":"06\/23","volumn":"53.09\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"184.55","rise":"7.32%","time":"06\/26","volumn":"48.00\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"187.34","rise":"8.94%","time":"06\/27","volumn":"50.66\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"188.53","rise":"9.63%","time":"06\/28","volumn":"51.17\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"188.87","rise":"9.83%","time":"06\/29","volumn":"46.21\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"193.25","rise":"12.37%","time":"06\/30","volumn":"85.09\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"191.74","rise":"11.50%","time":"07\/03","volumn":"31.46\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"190.61","rise":"10.84%","time":"07\/05","volumn":"46.87\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"191.09","rise":"11.12%","time":"07\/06","volumn":"45.12\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"189.96","rise":"10.46%","time":"07\/07","volumn":"46.80\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"187.89","rise":"9.26%","time":"07\/10","volumn":"59.89\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"187.36","rise":"8.95%","time":"07\/11","volumn":"46.59\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"189.05","rise":"9.93%","time":"07\/12","volumn":"60.71\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"189.82","rise":"10.38%","time":"07\/13","volumn":"41.32\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"189.97","rise":"10.47%","time":"07\/14","volumn":"41.59\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"193.27","rise":"12.39%","time":"07\/17","volumn":"50.45\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"193.01","rise":"12.23%","time":"07\/18","volumn":"48.31\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"194.38","rise":"13.03%","time":"07\/19","volumn":"80.38\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"192.41","rise":"11.89%","time":"07\/20","volumn":"59.50\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"191.22","rise":"11.19%","time":"07\/21","volumn":"71.93\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"192.03","rise":"11.66%","time":"07\/24","volumn":"45.39\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"192.90","rise":"12.17%","time":"07\/25","volumn":"37.25\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"193.78","rise":"12.68%","time":"07\/26","volumn":"47.45\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"192.50","rise":"11.94%","time":"07\/27","volumn":"47.43\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"195.11","rise":"13.46%","time":"07\/28","volumn":"48.27\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"195.73","rise":"13.82%","time":"07\/31","volumn":"38.80\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"194.88","rise":"13.32%","time":"08\/01","volumn":"35.23\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"191.86","rise":"11.57%","time":"08\/02","volumn":"50.32\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"190.45","rise":"10.75%","time":"08\/03","volumn":"61.86\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"181.27","rise":"5.41%","time":"08\/04","volumn":"115.85\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"178.13","rise":"3.58%","time":"08\/07","volumn":"97.50\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"179.08","rise":"4.13%","time":"08\/08","volumn":"67.76\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"177.47","rise":"3.20%","time":"08\/09","volumn":"60.32\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"177.25","rise":"3.07%","time":"08\/10","volumn":"54.64\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"177.31","rise":"3.11%","time":"08\/11","volumn":"52.00\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"178.98","rise":"4.08%","time":"08\/14","volumn":"43.62\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"176.97","rise":"2.91%","time":"08\/15","volumn":"43.58\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"176.09","rise":"2.40%","time":"08\/16","volumn":"44.99\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"173.52","rise":"0.90%","time":"08\/17","volumn":"66.01\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"174.01","rise":"1.19%","time":"08\/18","volumn":"61.13\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"175.36","rise":"1.97%","time":"08\/21","volumn":"46.27\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"176.75","rise":"2.78%","time":"08\/22","volumn":"42.06\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"180.64","rise":"5.04%","time":"08\/23","volumn":"52.58\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"175.90","rise":"2.29%","time":"08\/24","volumn":"54.92\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"178.13","rise":"3.58%","time":"08\/25","volumn":"51.43\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"179.71","rise":"4.50%","time":"08\/28","volumn":"43.78\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"183.64","rise":"6.79%","time":"08\/29","volumn":"52.96\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"187.17","rise":"8.84%","time":"08\/30","volumn":"60.77\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"187.39","rise":"8.97%","time":"08\/31","volumn":"60.76\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"188.98","rise":"9.89%","time":"09\/01","volumn":"45.74\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"189.22","rise":"10.03%","time":"09\/05","volumn":"45.24\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"182.43","rise":"6.08%","time":"09\/06","volumn":"81.69\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"177.08","rise":"2.97%","time":"09\/07","volumn":"112.41\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"177.70","rise":"3.33%","time":"09\/08","volumn":"65.57\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"178.88","rise":"4.02%","time":"09\/11","volumn":"58.90\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"175.82","rise":"2.24%","time":"09\/12","volumn":"90.32\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"173.73","rise":"1.02%","time":"09\/13","volumn":"84.20\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"175.26","rise":"1.91%","time":"09\/14","volumn":"60.87\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"174.53","rise":"1.49%","time":"09\/15","volumn":"109.21\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"177.49","rise":"3.21%","time":"09\/18","volumn":"67.19\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"178.59","rise":"3.85%","time":"09\/19","volumn":"51.78\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"175.01","rise":"1.77%","time":"09\/20","volumn":"58.37\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"173.45","rise":"0.86%","time":"09\/21","volumn":"63.09\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"174.31","rise":"1.36%","time":"09\/22","volumn":"56.68\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"175.60","rise":"2.11%","time":"09\/25","volumn":"46.13\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"171.48","rise":"-0.28%","time":"09\/26","volumn":"64.55\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"169.95","rise":"-1.17%","time":"09\/27","volumn":"66.88\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"170.21","rise":"-1.02%","time":"09\/28","volumn":"56.26\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"170.73","rise":"-0.72%","time":"09\/29","volumn":"51.83\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"173.27","rise":"0.76%","time":"10\/02","volumn":"52.13\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"171.92","rise":"-0.03%","time":"10\/03","volumn":"49.40\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"173.18","rise":"0.70%","time":"10\/04","volumn":"52.99\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"174.43","rise":"1.43%","time":"10\/05","volumn":"48.50\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"177.01","rise":"2.93%","time":"10\/06","volumn":"57.24\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"178.51","rise":"3.80%","time":"10\/09","volumn":"42.36\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"177.91","rise":"3.45%","time":"10\/10","volumn":"43.67\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"179.32","rise":"4.27%","time":"10\/11","volumn":"47.50\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"180.23","rise":"4.80%","time":"10\/12","volumn":"56.70\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"178.37","rise":"3.72%","time":"10\/13","volumn":"51.44\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"178.24","rise":"3.65%","time":"10\/16","volumn":"52.48\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"176.67","rise":"2.73%","time":"10\/17","volumn":"57.52\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"175.36","rise":"1.97%","time":"10\/18","volumn":"54.72\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"174.98","rise":"1.75%","time":"10\/19","volumn":"59.27\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"172.40","rise":"0.25%","time":"10\/20","volumn":"64.22\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"172.52","rise":"0.32%","time":"10\/23","volumn":"55.95\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"172.96","rise":"0.58%","time":"10\/24","volumn":"43.79\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"170.62","rise":"-0.79%","time":"10\/25","volumn":"57.05\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"166.41","rise":"-3.23%","time":"10\/26","volumn":"70.50\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"167.74","rise":"-2.46%","time":"10\/27","volumn":"58.48\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"169.81","rise":"-1.26%","time":"10\/30","volumn":"51.09\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"170.29","rise":"-0.98%","time":"10\/31","volumn":"44.83\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"173.49","rise":"0.88%","time":"11\/01","volumn":"56.87\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"177.09","rise":"2.98%","time":"11\/02","volumn":"76.83\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"176.17","rise":"2.44%","time":"11\/03","volumn":"79.78\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"178.75","rise":"3.94%","time":"11\/06","volumn":"63.79\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"181.34","rise":"5.45%","time":"11\/07","volumn":"70.46\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"182.41","rise":"6.07%","time":"11\/08","volumn":"49.26\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"181.93","rise":"5.79%","time":"11\/09","volumn":"53.65\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"186.16","rise":"8.25%","time":"11\/10","volumn":"66.12\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"184.56","rise":"7.32%","time":"11\/13","volumn":"43.59\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"187.20","rise":"8.86%","time":"11\/14","volumn":"60.03\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"187.77","rise":"9.19%","time":"11\/15","volumn":"53.65\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"189.47","rise":"10.18%","time":"11\/16","volumn":"54.32\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"189.45","rise":"10.16%","time":"11\/17","volumn":"50.91\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"191.21","rise":"11.19%","time":"11\/20","volumn":"46.50\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"190.40","rise":"10.72%","time":"11\/21","volumn":"38.07\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"191.07","rise":"11.11%","time":"11\/22","volumn":"39.61\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"189.73","rise":"10.33%","time":"11\/24","volumn":"23.36\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"189.55","rise":"10.22%","time":"11\/27","volumn":"40.49\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"190.16","rise":"10.58%","time":"11\/28","volumn":"38.33\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"189.13","rise":"9.98%","time":"11\/29","volumn":"42.97\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"189.71","rise":"10.32%","time":"11\/30","volumn":"48.69\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"191.00","rise":"11.07%","time":"12\/01","volumn":"45.62\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"189.19","rise":"10.01%","time":"12\/04","volumn":"43.35\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"193.18","rise":"12.33%","time":"12\/05","volumn":"66.35\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"192.08","rise":"11.69%","time":"12\/06","volumn":"41.05\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"194.03","rise":"12.83%","time":"12\/07","volumn":"47.43\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"195.47","rise":"13.67%","time":"12\/08","volumn":"53.37\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"192.94","rise":"12.19%","time":"12\/11","volumn":"60.90\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"194.47","rise":"13.08%","time":"12\/12","volumn":"52.66\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"197.72","rise":"14.97%","time":"12\/13","volumn":"69.67\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"197.87","rise":"15.06%","time":"12\/14","volumn":"66.78\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"197.33","rise":"14.75%","time":"12\/15","volumn":"128.18\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"195.65","rise":"13.77%","time":"12\/18","volumn":"55.66\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"196.70","rise":"14.38%","time":"12\/19","volumn":"40.66\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"194.59","rise":"13.15%","time":"12\/20","volumn":"52.16\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"194.44","rise":"13.07%","time":"12\/21","volumn":"46.41\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"193.36","rise":"12.44%","time":"12\/22","volumn":"37.12\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"192.81","rise":"12.12%","time":"12\/26","volumn":"28.88\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"192.91","rise":"12.18%","time":"12\/27","volumn":"48.05\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"193.34","rise":"12.43%","time":"12\/28","volumn":"34.01\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"192.29","rise":"11.82%","time":"12\/29","volumn":"42.62\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"185.40","rise":"7.81%","time":"01\/02","volumn":"82.36\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"184.01","rise":"7.00%","time":"01\/03","volumn":"58.33\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"181.67","rise":"5.64%","time":"01\/04","volumn":"71.92\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"180.94","rise":"5.22%","time":"01\/05","volumn":"62.30\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"185.32","rise":"7.76%","time":"01\/08","volumn":"59.09\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"184.90","rise":"7.52%","time":"01\/09","volumn":"42.79\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"185.95","rise":"8.13%","time":"01\/10","volumn":"46.72\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"185.35","rise":"7.78%","time":"01\/11","volumn":"49.07\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"185.68","rise":"7.97%","time":"01\/12","volumn":"40.43\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"183.39","rise":"6.64%","time":"01\/16","volumn":"65.56\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"182.44","rise":"6.09%","time":"01\/17","volumn":"47.27\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"188.39","rise":"9.55%","time":"01\/18","volumn":"77.88\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"191.32","rise":"11.25%","time":"01\/19","volumn":"68.74\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"193.65","rise":"12.61%","time":"01\/22","volumn":"60.10\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"194.94","rise":"13.36%","time":"01\/23","volumn":"42.30\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"194.26","rise":"12.96%","time":"01\/24","volumn":"53.57\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"193.93","rise":"12.77%","time":"01\/25","volumn":"54.73\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"192.18","rise":"11.75%","time":"01\/26","volumn":"44.54\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"191.49","rise":"11.35%","time":"01\/29","volumn":"47.03\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"187.80","rise":"9.21%","time":"01\/30","volumn":"55.68\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"184.16","rise":"7.09%","time":"01\/31","volumn":"55.39\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"186.62","rise":"8.52%","time":"02\/01","volumn":"63.60\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"185.61","rise":"7.93%","time":"02\/02","volumn":"102.47\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"187.44","rise":"9.00%","time":"02\/05","volumn":"69.57\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"189.06","rise":"9.94%","time":"02\/06","volumn":"43.29\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"189.17","rise":"10.00%","time":"02\/07","volumn":"53.40\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"188.08","rise":"9.37%","time":"02\/08","volumn":"40.92\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"188.85","rise":"9.82%","time":"02\/09","volumn":"45.10\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"187.15","rise":"8.83%","time":"02\/12","volumn":"41.73\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"185.04","rise":"7.60%","time":"02\/13","volumn":"56.46\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"184.15","rise":"7.08%","time":"02\/14","volumn":"54.52\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"183.86","rise":"6.91%","time":"02\/15","volumn":"65.27\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"182.31","rise":"6.01%","time":"02\/16","volumn":"49.69\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"181.56","rise":"5.58%","time":"02\/20","volumn":"53.60\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"182.32","rise":"6.02%","time":"02\/21","volumn":"37.34\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"184.37","rise":"7.21%","time":"02\/22","volumn":"51.77\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"182.52","rise":"6.13%","time":"02\/23","volumn":"45.05\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"181.16","rise":"5.34%","time":"02\/26","volumn":"40.81\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"182.63","rise":"6.20%","time":"02\/27","volumn":"54.21\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"181.42","rise":"5.50%","time":"02\/28","volumn":"48.89\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"180.75","rise":"5.11%","time":"02\/29","volumn":"136.57\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"179.66","rise":"4.47%","time":"03\/01","volumn":"73.46\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"175.10","rise":"1.82%","time":"03\/04","volumn":"81.39\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"170.12","rise":"-1.08%","time":"03\/05","volumn":"94.93\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"169.12","rise":"-1.66%","time":"03\/06","volumn":"68.42\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"169.00","rise":"-1.73%","time":"03\/07","volumn":"71.40\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"170.73","rise":"-0.72%","time":"03\/08","volumn":"76.11\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"172.75","rise":"0.45%","time":"03\/11","volumn":"60.10\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"173.23","rise":"0.73%","time":"03\/12","volumn":"59.78\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"171.13","rise":"-0.49%","time":"03\/13","volumn":"52.46\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"173.00","rise":"0.60%","time":"03\/14","volumn":"72.86\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"172.62","rise":"0.38%","time":"03\/15","volumn":"121.69\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"173.72","rise":"1.02%","time":"03\/18","volumn":"75.57\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"176.08","rise":"2.39%","time":"03\/19","volumn":"55.22\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"178.67","rise":"3.90%","time":"03\/20","volumn":"53.42\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"171.37","rise":"-0.35%","time":"03\/21","volumn":"106.18\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"172.28","rise":"0.18%","time":"03\/22","volumn":"71.16\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"170.85","rise":"-0.65%","time":"03\/25","volumn":"54.29\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"169.71","rise":"-1.31%","time":"03\/26","volumn":"57.39\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"173.31","rise":"0.78%","time":"03\/27","volumn":"60.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.48","rise":"-0.28%","time":"03\/28","volumn":"65.67\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"170.03","rise":"-1.13%","time":"04\/01","volumn":"46.24\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"168.84","rise":"-1.82%","time":"04\/02","volumn":"49.33\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"169.65","rise":"-1.35%","time":"04\/03","volumn":"47.69\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"168.82","rise":"-1.83%","time":"04\/04","volumn":"53.70\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"169.58","rise":"-1.39%","time":"04\/05","volumn":"42.10\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"168.45","rise":"-2.05%","time":"04\/08","volumn":"37.43\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"169.67","rise":"-1.34%","time":"04\/09","volumn":"42.45\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"167.78","rise":"-2.44%","time":"04\/10","volumn":"49.71\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"175.04","rise":"1.79%","time":"04\/11","volumn":"91.07\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"176.55","rise":"2.66%","time":"04\/12","volumn":"101.67\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"172.69","rise":"0.42%","time":"04\/15","volumn":"73.53\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"169.38","rise":"-1.51%","time":"04\/16","volumn":"73.71\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"168.00","rise":"-2.31%","time":"04\/17","volumn":"50.90\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"167.04","rise":"-2.87%","time":"04\/18","volumn":"43.12\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"165.00","rise":"-4.05%","time":"04\/19","volumn":"68.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"165.84","rise":"-3.56%","time":"04\/22","volumn":"48.12\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.90","rise":"-2.95%","time":"04\/23","volumn":"49.54\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"169.02","rise":"-1.72%","time":"04\/24","volumn":"48.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.89","rise":"-1.21%","time":"04\/25","volumn":"50.56\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.30","rise":"-1.55%","time":"04\/26","volumn":"44.84\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"173.50","rise":"0.89%","time":"04\/29","volumn":"68.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"170.33","rise":"-0.95%","time":"04\/30","volumn":"65.93\u4e07"}],"points":"240"}}
为你推荐
- 意见反馈
- 页面反馈