为您推荐 苹果官方官网 i苹果助手 苹果图片 静宁苹果 苹果官网中国官网 苹果手机官网 苹果手机 苹果苹果官网 苹果网官网 苹果官网官网

Apple (中国大陆) - 官方网站

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

苹果

美国科技公司
苹果公司（Apple Inc.）是美国的一家高科技公司，2007年由苹果电脑公司（Apple Computer, Inc.）更名而来，核心业务为电子科技产品，总部位于加利福尼亚州的库比蒂诺。苹果公司由史蒂夫·乔布斯、斯蒂夫·沃兹尼亚克和Ron Wayne在1976年4月1日创立，在高科技企业中以创新而闻名，知名的产品有Apple II、Macintosh电脑、Macbook笔记本电脑、iPod音乐播放器、iTunes商店、iMac一体机、iPhone手机和iPad平板电脑等，它在高科技企业中以创新而闻名。 2016年4月22日，苹果公司证实苹果两大互联网服务——iTunes Movies和iBooks Store在中国区关闭。9月，苹果中国第一家研发中心落户北京中关村朝阳园成立。11月25日，苹果更新了iPhone在中国的保修政策，不再以换代修。2017年2月，Brand Finance发布2017年度全球500强品牌榜单，苹果公司排名第二。7月12日，苹果宣布在贵州省建立中国的第一个数据中心。10月25日，苹果宣布收购新西兰无线充电公司PowerbyProxi。2018年5月25日，三星因侵犯iPhone专利被判向苹果赔偿5.39亿美元。12月11日，中国法院裁定禁售iPhone，苹果提起上诉，要求撤销中国对iPhone的销售禁令。 2019年4月16日，苹果与高通两家公司签订芯片供应协议，苹果向高通支付一笔专利费继续使用高通的移动芯片。2020年3月，苹果因“促进用户购买新iPhone”，被法院罚款2700万美元。因价格垄断​法国竞争管理局罚款11亿欧元。
外文名
AppleInc.
总部地点
美国加利福尼亚州库比蒂诺
成立时间
1976年4月1日
经营范围
电脑硬件、电脑软件、消费电子产品、数字发布、零售
公司类型
科技
现任CEO
蒂姆·库克
360百科 查看更多

苹果[AAPL]美股_九方智投

191.04 1.17 (0.62%)

2024-05-21 04:00:59  (北京时间)

{"amount":"77.57\u4ebf","changeAmount":"1.17","close":"189.87","currentPrice":"191.04","currenttime":"2024-05-21 04:00:59","e":{"@attributes":{"datetime":"2024-05-21 04:00:59","e1":"191.04","e2":"1.17","e3":"(0.62%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/14","05\/15","05\/16","05\/17","05\/18"]},"cy":{"o":["190.87","189.72","188.57","187.43","186.28"]},"cyrate":{"o":["2.27%","1.65%","1.04%","0.42%","-0.19%"]},"p":[{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.64","rise":"0","time":"02:35","volumn":"4805.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.68","rise":"0.02%","time":"02:40","volumn":"3396.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.64","rise":"0.00%","time":"02:45","volumn":"2543.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.60","rise":"-0.02%","time":"02:50","volumn":"3469.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.70","rise":"0.03%","time":"02:55","volumn":"3241.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.81","rise":"0.09%","time":"03:00","volumn":"5327.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.78","rise":"0.08%","time":"03:05","volumn":"4537.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.80","rise":"0.08%","time":"03:10","volumn":"4083.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.90","rise":"0.14%","time":"03:15","volumn":"6262.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.02","rise":"0.20%","time":"03:20","volumn":"1.48\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.90","rise":"0.14%","time":"03:25","volumn":"7414.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.99","rise":"0.19%","time":"03:30","volumn":"5266.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.90","rise":"0.14%","time":"03:35","volumn":"5110.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.91","rise":"0.14%","time":"03:40","volumn":"5984.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.97","rise":"0.18%","time":"03:45","volumn":"6394.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.97","rise":"0.17%","time":"03:50","volumn":"1.43\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.55","rise":"-0.05%","time":"03:55","volumn":"2.57\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.28","rise":"-0.19%","time":"04:00","volumn":"15.41\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.49","rise":"0.46%","time":"21:35","volumn":"6.19\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"188.02","rise":"0.74%","time":"21:40","volumn":"1.17\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.28","rise":"0.34%","time":"21:45","volumn":"1.01\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.54","rise":"0.48%","time":"21:50","volumn":"6935.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.56","rise":"0.49%","time":"21:55","volumn":"1.17\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.00","rise":"0.20%","time":"22:00","volumn":"8369.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.10","rise":"0.25%","time":"22:05","volumn":"7553.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.98","rise":"0.18%","time":"22:10","volumn":"7474.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.79","rise":"0.08%","time":"22:15","volumn":"5621.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.72","rise":"0.04%","time":"22:20","volumn":"4638.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.97","rise":"0.18%","time":"22:25","volumn":"6284.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.01","rise":"0.20%","time":"22:30","volumn":"5285.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.01","rise":"0.20%","time":"22:35","volumn":"3789.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.53","rise":"-0.06%","time":"22:40","volumn":"6695.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.51","rise":"-0.07%","time":"22:45","volumn":"5627.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.51","rise":"-0.07%","time":"22:50","volumn":"3390.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.75","rise":"0.06%","time":"22:55","volumn":"3975.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.99","rise":"0.19%","time":"23:00","volumn":"4031.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.90","rise":"0.14%","time":"23:05","volumn":"3205.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.05","rise":"0.22%","time":"23:10","volumn":"4259.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.00","rise":"0.19%","time":"23:15","volumn":"3007.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.89","rise":"0.13%","time":"23:20","volumn":"5077.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.85","rise":"0.11%","time":"23:25","volumn":"2697.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.98","rise":"0.18%","time":"23:30","volumn":"3814.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.75","rise":"0.06%","time":"23:35","volumn":"3138.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.69","rise":"0.02%","time":"23:40","volumn":"3509.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.60","rise":"-0.02%","time":"23:45","volumn":"6002.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.79","rise":"0.08%","time":"23:50","volumn":"2951.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.91","rise":"0.15%","time":"23:55","volumn":"2929.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.91","rise":"0.14%","time":"00:00","volumn":"3696.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.77","rise":"0.07%","time":"00:05","volumn":"2516.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.93","rise":"0.16%","time":"00:10","volumn":"3561.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.83","rise":"0.10%","time":"00:15","volumn":"1857.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.82","rise":"0.10%","time":"00:20","volumn":"1918.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.84","rise":"0.11%","time":"00:25","volumn":"2065.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.80","rise":"0.09%","time":"00:30","volumn":"2026.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.91","rise":"0.15%","time":"00:35","volumn":"2606.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.67","rise":"0.02%","time":"00:40","volumn":"2665.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.68","rise":"0.02%","time":"00:45","volumn":"2175.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.72","rise":"0.04%","time":"00:50","volumn":"2019.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.69","rise":"0.03%","time":"00:55","volumn":"1914.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.78","rise":"0.07%","time":"01:00","volumn":"2708.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.77","rise":"0.07%","time":"01:05","volumn":"2445.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.85","rise":"0.11%","time":"01:10","volumn":"1939.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.72","rise":"0.04%","time":"01:15","volumn":"1652.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.56","rise":"-0.04%","time":"01:20","volumn":"3290.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.53","rise":"-0.06%","time":"01:25","volumn":"3638.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.53","rise":"-0.06%","time":"01:30","volumn":"3046.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.53","rise":"-0.06%","time":"01:35","volumn":"2898.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.81","rise":"0.09%","time":"01:40","volumn":"3671.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.94","rise":"0.16%","time":"01:45","volumn":"2281.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.96","rise":"0.17%","time":"01:50","volumn":"2287.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.97","rise":"0.17%","time":"01:55","volumn":"2.37\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.94","rise":"0.16%","time":"02:00","volumn":"1832.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.98","rise":"0.18%","time":"02:05","volumn":"2036.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.99","rise":"0.18%","time":"02:10","volumn":"2181.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.24","rise":"0.32%","time":"02:15","volumn":"3570.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.24","rise":"0.32%","time":"02:20","volumn":"4080.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.29","rise":"0.35%","time":"02:25","volumn":"2834.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.33","rise":"0.37%","time":"02:30","volumn":"2863.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.34","rise":"0.37%","time":"02:35","volumn":"3730.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.39","rise":"0.40%","time":"02:40","volumn":"2673.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.55","rise":"0.49%","time":"02:45","volumn":"3712.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.45","rise":"0.43%","time":"02:50","volumn":"3890.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.55","rise":"0.49%","time":"02:55","volumn":"6654.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.53","rise":"0.48%","time":"03:00","volumn":"3286.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.61","rise":"0.52%","time":"03:05","volumn":"6445.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.76","rise":"0.60%","time":"03:10","volumn":"3632.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.66","rise":"0.55%","time":"03:15","volumn":"3827.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.75","rise":"0.59%","time":"03:20","volumn":"3237.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.77","rise":"0.61%","time":"03:25","volumn":"4784.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.75","rise":"0.59%","time":"03:30","volumn":"3355.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.82","rise":"0.63%","time":"03:35","volumn":"3739.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.75","rise":"0.59%","time":"03:40","volumn":"3809.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.84","rise":"0.64%","time":"03:45","volumn":"5173.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.75","rise":"0.60%","time":"03:50","volumn":"5365.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.63","rise":"0.53%","time":"03:55","volumn":"1.59\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.43","rise":"0.42%","time":"04:00","volumn":"12.30\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.70","rise":"0.57%","time":"21:35","volumn":"3.66\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.76","rise":"0.60%","time":"21:40","volumn":"9482.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.91","rise":"0.68%","time":"21:45","volumn":"9489.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"188.17","rise":"0.82%","time":"21:50","volumn":"8975.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"188.20","rise":"0.84%","time":"21:55","volumn":"9469.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"188.87","rise":"1.19%","time":"22:00","volumn":"1.17\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.28","rise":"1.41%","time":"22:05","volumn":"1.62\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.12","rise":"1.33%","time":"22:10","volumn":"1.05\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.37","rise":"1.46%","time":"22:15","volumn":"1.21\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.58","rise":"1.58%","time":"22:20","volumn":"1.10\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.67","rise":"1.62%","time":"22:25","volumn":"8575.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.57","rise":"1.57%","time":"22:30","volumn":"7917.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.65","rise":"1.61%","time":"22:35","volumn":"9919.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.80","rise":"1.69%","time":"22:40","volumn":"1.05\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.87","rise":"1.73%","time":"22:45","volumn":"1.02\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.79","rise":"1.69%","time":"22:50","volumn":"6028.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.84","rise":"1.72%","time":"22:55","volumn":"5015.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.93","rise":"1.76%","time":"23:00","volumn":"5797.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.72","rise":"1.65%","time":"23:05","volumn":"6989.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.86","rise":"1.73%","time":"23:10","volumn":"8188.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.93","rise":"1.76%","time":"23:15","volumn":"5508.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.97","rise":"1.78%","time":"23:20","volumn":"5216.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.91","rise":"1.75%","time":"23:25","volumn":"6301.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.91","rise":"1.75%","time":"23:30","volumn":"2.52\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.73","rise":"1.65%","time":"23:35","volumn":"6155.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.62","rise":"1.59%","time":"23:40","volumn":"4880.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.74","rise":"1.66%","time":"23:45","volumn":"4625.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.78","rise":"1.68%","time":"23:50","volumn":"3917.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.82","rise":"1.70%","time":"23:55","volumn":"2540.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.88","rise":"1.74%","time":"00:00","volumn":"3922.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.91","rise":"1.75%","time":"00:05","volumn":"3725.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.95","rise":"1.77%","time":"00:10","volumn":"4405.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.93","rise":"1.76%","time":"00:15","volumn":"7208.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.96","rise":"1.78%","time":"00:20","volumn":"3136.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.01","rise":"1.81%","time":"00:25","volumn":"3711.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.16","rise":"1.88%","time":"00:30","volumn":"6083.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.25","rise":"1.94%","time":"00:35","volumn":"4875.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.29","rise":"1.96%","time":"00:40","volumn":"5454.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.25","rise":"1.94%","time":"00:45","volumn":"4550.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.39","rise":"2.01%","time":"00:50","volumn":"6214.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.45","rise":"2.04%","time":"00:55","volumn":"8487.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.39","rise":"2.01%","time":"01:00","volumn":"4452.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.49","rise":"2.06%","time":"01:05","volumn":"3689.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.47","rise":"2.05%","time":"01:10","volumn":"5464.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.55","rise":"2.10%","time":"01:15","volumn":"4154.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.53","rise":"2.09%","time":"01:20","volumn":"4922.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.42","rise":"2.03%","time":"01:25","volumn":"4252.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.37","rise":"2.00%","time":"01:30","volumn":"4652.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.44","rise":"2.03%","time":"01:35","volumn":"3346.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.46","rise":"2.04%","time":"01:40","volumn":"4088.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.39","rise":"2.01%","time":"01:45","volumn":"3631.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.25","rise":"1.93%","time":"01:50","volumn":"3795.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.38","rise":"2.00%","time":"01:55","volumn":"4248.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.38","rise":"2.00%","time":"02:00","volumn":"4534.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.09","rise":"1.85%","time":"02:05","volumn":"4631.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.17","rise":"1.89%","time":"02:10","volumn":"5071.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.25","rise":"1.93%","time":"02:15","volumn":"5069.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.21","rise":"1.91%","time":"02:20","volumn":"6694.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.12","rise":"1.86%","time":"02:25","volumn":"4131.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.92","rise":"1.76%","time":"02:30","volumn":"4385.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.94","rise":"1.77%","time":"02:35","volumn":"5855.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.10","rise":"1.85%","time":"02:40","volumn":"4318.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.95","rise":"1.77%","time":"02:45","volumn":"3283.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.98","rise":"1.79%","time":"02:50","volumn":"3519.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.05","rise":"1.83%","time":"02:55","volumn":"3617.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.98","rise":"1.79%","time":"03:00","volumn":"3031.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.95","rise":"1.77%","time":"03:05","volumn":"4799.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.07","rise":"1.84%","time":"03:10","volumn":"4440.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.08","rise":"1.84%","time":"03:15","volumn":"6491.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.16","rise":"1.89%","time":"03:20","volumn":"9000.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.01","rise":"1.81%","time":"03:25","volumn":"9424.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.88","rise":"1.73%","time":"03:30","volumn":"9224.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.09","rise":"1.85%","time":"03:35","volumn":"5944.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.98","rise":"1.79%","time":"03:40","volumn":"6253.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.95","rise":"1.77%","time":"03:45","volumn":"6326.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.00","rise":"1.80%","time":"03:50","volumn":"7959.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.88","rise":"1.74%","time":"03:55","volumn":"2.01\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.72","rise":"1.65%","time":"04:00","volumn":"16.44\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.48","rise":"2.06%","time":"21:35","volumn":"4.07\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.46","rise":"2.05%","time":"21:40","volumn":"1.49\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.32","rise":"1.97%","time":"21:45","volumn":"1.36\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.74","rise":"2.19%","time":"21:50","volumn":"8343.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.87","rise":"2.27%","time":"21:55","volumn":"1.04\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.49","rise":"2.06%","time":"22:00","volumn":"6429.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.21","rise":"1.91%","time":"22:05","volumn":"7078.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.12","rise":"1.86%","time":"22:10","volumn":"6699.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.10","rise":"1.86%","time":"22:15","volumn":"6066.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.20","rise":"1.91%","time":"22:20","volumn":"5781.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.53","rise":"2.09%","time":"22:25","volumn":"8605.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.58","rise":"2.11%","time":"22:30","volumn":"6243.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.54","rise":"2.09%","time":"22:35","volumn":"4947.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.56","rise":"2.10%","time":"22:40","volumn":"6807.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.65","rise":"2.15%","time":"22:45","volumn":"6742.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.41","rise":"2.02%","time":"22:50","volumn":"4319.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.35","rise":"1.99%","time":"22:55","volumn":"4721.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.34","rise":"1.98%","time":"23:00","volumn":"4775.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.56","rise":"2.10%","time":"23:05","volumn":"4760.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.22","rise":"1.92%","time":"23:10","volumn":"5319.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.02","rise":"1.81%","time":"23:15","volumn":"6699.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.95","rise":"1.77%","time":"23:20","volumn":"5867.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.77","rise":"1.68%","time":"23:25","volumn":"5387.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.97","rise":"1.78%","time":"23:30","volumn":"4593.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.02","rise":"1.81%","time":"23:35","volumn":"5986.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"190.03","rise":"1.82%","time":"23:40","volumn":"6046.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.99","rise":"1.79%","time":"23:45","volumn":"5752.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.94","rise":"1.77%","time":"23:50","volumn":"2330.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.98","rise":"1.79%","time":"23:55","volumn":"2996.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.02","rise":"1.81%","time":"00:00","volumn":"3236.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.94","rise":"1.77%","time":"00:05","volumn":"4845.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.07","rise":"1.84%","time":"00:10","volumn":"5507.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.21","rise":"1.91%","time":"00:15","volumn":"4243.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.12","rise":"1.87%","time":"00:20","volumn":"3555.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.29","rise":"1.95%","time":"00:25","volumn":"4007.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.32","rise":"1.97%","time":"00:30","volumn":"3140.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.40","rise":"2.01%","time":"00:35","volumn":"3470.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.41","rise":"2.02%","time":"00:40","volumn":"3485.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.32","rise":"1.97%","time":"00:45","volumn":"2333.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.39","rise":"2.01%","time":"00:50","volumn":"2505.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.44","rise":"2.03%","time":"00:55","volumn":"2709.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.33","rise":"1.98%","time":"01:00","volumn":"2196.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.25","rise":"1.93%","time":"01:05","volumn":"3069.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.37","rise":"2.00%","time":"01:10","volumn":"2986.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.44","rise":"2.04%","time":"01:15","volumn":"2346.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.38","rise":"2.00%","time":"01:20","volumn":"2732.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.05","rise":"1.83%","time":"01:25","volumn":"4220.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.01","rise":"1.81%","time":"01:30","volumn":"2766.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.01","rise":"1.81%","time":"01:35","volumn":"2432.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.03","rise":"1.82%","time":"01:40","volumn":"3166.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.14","rise":"1.88%","time":"01:45","volumn":"3191.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.09","rise":"1.85%","time":"01:50","volumn":"2375.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.21","rise":"1.91%","time":"01:55","volumn":"2322.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.18","rise":"1.90%","time":"02:00","volumn":"2427.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.02","rise":"1.81%","time":"02:05","volumn":"3710.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.88","rise":"1.74%","time":"02:10","volumn":"4095.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.83","rise":"1.71%","time":"02:15","volumn":"3006.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.96","rise":"1.78%","time":"02:20","volumn":"3471.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.99","rise":"1.79%","time":"02:25","volumn":"2902.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.93","rise":"1.76%","time":"02:30","volumn":"2699.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.97","rise":"1.78%","time":"02:35","volumn":"2815.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.96","rise":"1.78%","time":"02:40","volumn":"2666.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.00","rise":"1.80%","time":"02:45","volumn":"2758.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.95","rise":"1.77%","time":"02:50","volumn":"2505.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.91","rise":"1.75%","time":"02:55","volumn":"2223.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.94","rise":"1.77%","time":"03:00","volumn":"3012.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.97","rise":"1.78%","time":"03:05","volumn":"3034.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.95","rise":"1.77%","time":"03:10","volumn":"3215.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.90","rise":"1.75%","time":"03:15","volumn":"3508.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.92","rise":"1.76%","time":"03:20","volumn":"4095.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.90","rise":"1.75%","time":"03:25","volumn":"4004.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.88","rise":"1.74%","time":"03:30","volumn":"3683.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.81","rise":"1.70%","time":"03:35","volumn":"5234.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.76","rise":"1.67%","time":"03:40","volumn":"4812.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.90","rise":"1.74%","time":"03:45","volumn":"9964.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.96","rise":"1.78%","time":"03:50","volumn":"7583.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.13","rise":"1.87%","time":"03:55","volumn":"1.76\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.84","rise":"1.71%","time":"04:00","volumn":"12.37\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.04","rise":"1.82%","time":"21:35","volumn":"3.88\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.38","rise":"2.00%","time":"21:40","volumn":"9038.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.38","rise":"2.00%","time":"21:45","volumn":"1.02\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.47","rise":"2.05%","time":"21:50","volumn":"6603.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.35","rise":"1.99%","time":"21:55","volumn":"4935.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.37","rise":"2.00%","time":"22:00","volumn":"6441.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.34","rise":"1.98%","time":"22:05","volumn":"4312.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.27","rise":"1.94%","time":"22:10","volumn":"4580.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.26","rise":"1.94%","time":"22:15","volumn":"3535.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.10","rise":"1.85%","time":"22:20","volumn":"4477.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.16","rise":"1.89%","time":"22:25","volumn":"6946.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.15","rise":"1.88%","time":"22:30","volumn":"3229.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.29","rise":"1.95%","time":"22:35","volumn":"4061.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"190.05","rise":"1.83%","time":"22:40","volumn":"3316.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.91","rise":"1.75%","time":"22:45","volumn":"3623.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.99","rise":"1.79%","time":"22:50","volumn":"2839.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.96","rise":"1.78%","time":"22:55","volumn":"2847.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.97","rise":"1.78%","time":"23:00","volumn":"3247.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.83","rise":"1.71%","time":"23:05","volumn":"2913.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.95","rise":"1.77%","time":"23:10","volumn":"2565.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.90","rise":"1.75%","time":"23:15","volumn":"2057.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.85","rise":"1.72%","time":"23:20","volumn":"2304.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.78","rise":"1.68%","time":"23:25","volumn":"3075.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.69","rise":"1.63%","time":"23:30","volumn":"3514.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.60","rise":"1.59%","time":"23:35","volumn":"4354.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.56","rise":"1.56%","time":"23:40","volumn":"3191.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.59","rise":"1.58%","time":"23:45","volumn":"1915.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.46","rise":"1.51%","time":"23:50","volumn":"2947.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.58","rise":"1.58%","time":"23:55","volumn":"2304.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.58","rise":"1.58%","time":"00:00","volumn":"1932.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.71","rise":"1.64%","time":"00:05","volumn":"2217.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.66","rise":"1.62%","time":"00:10","volumn":"2047.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.73","rise":"1.66%","time":"00:15","volumn":"2170.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.73","rise":"1.66%","time":"00:20","volumn":"6149.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.63","rise":"1.60%","time":"00:25","volumn":"3036.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.79","rise":"1.69%","time":"00:30","volumn":"2504.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.87","rise":"1.73%","time":"00:35","volumn":"2302.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.85","rise":"1.72%","time":"00:40","volumn":"2543.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.81","rise":"1.70%","time":"00:45","volumn":"1632.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.89","rise":"1.74%","time":"00:50","volumn":"1920.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.95","rise":"1.77%","time":"00:55","volumn":"1828.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.95","rise":"1.77%","time":"01:00","volumn":"2159.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.91","rise":"1.75%","time":"01:05","volumn":"1274.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.88","rise":"1.74%","time":"01:10","volumn":"1258.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.87","rise":"1.73%","time":"01:15","volumn":"1602.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.66","rise":"1.62%","time":"01:20","volumn":"2178.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.69","rise":"1.63%","time":"01:25","volumn":"2085.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.69","rise":"1.63%","time":"01:30","volumn":"1482.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.60","rise":"1.59%","time":"01:35","volumn":"1448.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.74","rise":"1.66%","time":"01:40","volumn":"9807.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.79","rise":"1.69%","time":"01:45","volumn":"2825.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.73","rise":"1.65%","time":"01:50","volumn":"1404.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.76","rise":"1.67%","time":"01:55","volumn":"1719.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.81","rise":"1.70%","time":"02:00","volumn":"1176.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.68","rise":"1.63%","time":"02:05","volumn":"2167.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.76","rise":"1.67%","time":"02:10","volumn":"1495.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.54","rise":"1.55%","time":"02:15","volumn":"2050.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.62","rise":"1.59%","time":"02:20","volumn":"2030.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.59","rise":"1.58%","time":"02:25","volumn":"3576.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.68","rise":"1.63%","time":"02:30","volumn":"2029.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.66","rise":"1.62%","time":"02:35","volumn":"1525.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.73","rise":"1.66%","time":"02:40","volumn":"1687.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.73","rise":"1.66%","time":"02:45","volumn":"1661.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.88","rise":"1.74%","time":"02:50","volumn":"2200.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.98","rise":"1.79%","time":"02:55","volumn":"2869.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.97","rise":"1.79%","time":"03:00","volumn":"5630.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.96","rise":"1.78%","time":"03:05","volumn":"3151.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"190.02","rise":"1.81%","time":"03:10","volumn":"2591.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"190.01","rise":"1.81%","time":"03:15","volumn":"3275.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.97","rise":"1.79%","time":"03:20","volumn":"3039.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"190.07","rise":"1.84%","time":"03:25","volumn":"3325.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"190.11","rise":"1.86%","time":"03:30","volumn":"4500.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"190.06","rise":"1.84%","time":"03:35","volumn":"3994.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"190.11","rise":"1.86%","time":"03:40","volumn":"3782.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"190.10","rise":"1.85%","time":"03:45","volumn":"4995.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"190.06","rise":"1.84%","time":"03:50","volumn":"5133.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.90","rise":"1.74%","time":"03:55","volumn":"1.34\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"189.87","rise":"1.73%","time":"04:00","volumn":"11.78\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"398.13","ratio":"-0.46%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"530.06","ratio":"0.12%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"454.91","ratio":"0.70%"}],"marketCapitalization":"29294.23\u4ebf","maxPrice":"191.92","minPrice":"189.01","monthlyTendency":{"cx":{"o":["2024\/04\/22","2024\/05\/17"]},"cy":{"o":["189.87","183.80","177.73","171.66","165.59"]},"cyrate":{"o":["14.66%","11.16%","7.65%","4.15%","0.64%"]},"p":[{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"165.59","rise":"0","time":"04\/22","volumn":"48.12\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.65","rise":"0.64%","time":"04\/23","volumn":"49.54\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.77","rise":"1.92%","time":"04\/24","volumn":"48.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.64","rise":"2.45%","time":"04\/25","volumn":"50.56\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.05","rise":"2.09%","time":"04\/26","volumn":"44.84\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"173.25","rise":"4.63%","time":"04\/29","volumn":"68.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"170.08","rise":"2.71%","time":"04\/30","volumn":"65.93\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"169.05","rise":"2.09%","time":"05\/01","volumn":"50.38\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.78","rise":"4.34%","time":"05\/02","volumn":"94.21\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.13","rise":"10.59%","time":"05\/03","volumn":"163.22\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"181.46","rise":"9.58%","time":"05\/06","volumn":"78.57\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.15","rise":"10.00%","time":"05\/07","volumn":"77.31\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.49","rise":"10.21%","time":"05\/08","volumn":"45.06\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"184.32","rise":"11.31%","time":"05\/09","volumn":"48.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.05","rise":"10.54%","time":"05\/10","volumn":"50.76\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.28","rise":"12.49%","time":"05\/13","volumn":"72.04\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.43","rise":"13.19%","time":"05\/14","volumn":"52.39\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.72","rise":"14.57%","time":"05\/15","volumn":"70.40\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.84","rise":"14.64%","time":"05\/16","volumn":"52.85\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.87","rise":"14.66%","time":"05\/17","volumn":"41.28\u4e07"}],"points":"20"},"open":"189.35","priceChangeRatio":"0.62%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u82f9\u679c","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["191.84","191.18","190.51","189.84","189.17"]},"cyrate":{"o":["1.04%","0.69%","0.34%","-0.02%","-0.37%"]},"p":[{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"189.17","rise":"-0.37%","time":"21:31","volumn":"1.53\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"189.73","rise":"-0.07%","time":"21:32","volumn":"1.91\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"189.72","rise":"-0.08%","time":"21:33","volumn":"2.12\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"189.62","rise":"-0.13%","time":"21:34","volumn":"2.29\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"189.73","rise":"-0.07%","time":"21:35","volumn":"2.70\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"189.84","rise":"-0.02%","time":"21:36","volumn":"2.92\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"190.02","rise":"0.08%","time":"21:37","volumn":"3.10\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"190.02","rise":"0.08%","time":"21:38","volumn":"3.24\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"190.12","rise":"0.13%","time":"21:39","volumn":"3.39\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"190.08","rise":"0.11%","time":"21:40","volumn":"3.51\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"189.91","rise":"0.02%","time":"21:41","volumn":"3.69\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"189.91","rise":"0.02%","time":"21:42","volumn":"3.83\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"189.88","rise":"0.01%","time":"21:43","volumn":"3.96\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"189.90","rise":"0.02%","time":"21:44","volumn":"4.07\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"190.06","rise":"0.10%","time":"21:45","volumn":"4.19\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"189.91","rise":"0.02%","time":"21:46","volumn":"4.33\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"190.01","rise":"0.08%","time":"21:47","volumn":"4.44\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"190.07","rise":"0.11%","time":"21:48","volumn":"4.51\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"190.09","rise":"0.12%","time":"21:49","volumn":"4.65\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"190.16","rise":"0.15%","time":"21:50","volumn":"4.72\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"190.26","rise":"0.21%","time":"21:51","volumn":"4.86\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"190.28","rise":"0.22%","time":"21:52","volumn":"4.94\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"190.33","rise":"0.24%","time":"21:53","volumn":"5.05\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"190.49","rise":"0.32%","time":"21:54","volumn":"5.17\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"190.56","rise":"0.36%","time":"21:55","volumn":"5.36\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"190.60","rise":"0.39%","time":"21:56","volumn":"5.49\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"190.74","rise":"0.46%","time":"21:57","volumn":"5.65\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"190.75","rise":"0.46%","time":"21:58","volumn":"5.78\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"190.86","rise":"0.52%","time":"21:59","volumn":"5.92\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"190.89","rise":"0.54%","time":"22:00","volumn":"6.07\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"190.94","rise":"0.56%","time":"22:01","volumn":"6.24\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"190.84","rise":"0.51%","time":"22:02","volumn":"6.40\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"190.92","rise":"0.55%","time":"22:03","volumn":"6.77\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.09","rise":"0.64%","time":"22:04","volumn":"7.03\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.28","rise":"0.75%","time":"22:05","volumn":"7.35\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.14","rise":"0.67%","time":"22:06","volumn":"7.56\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"190.99","rise":"0.59%","time":"22:07","volumn":"7.82\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.26","rise":"0.73%","time":"22:08","volumn":"7.98\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.23","rise":"0.72%","time":"22:09","volumn":"8.08\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.25","rise":"0.73%","time":"22:10","volumn":"8.20\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.27","rise":"0.74%","time":"22:11","volumn":"8.33\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.37","rise":"0.79%","time":"22:12","volumn":"8.49\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.34","rise":"0.77%","time":"22:13","volumn":"8.74\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.30","rise":"0.75%","time":"22:14","volumn":"8.87\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.33","rise":"0.77%","time":"22:15","volumn":"9.01\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.43","rise":"0.82%","time":"22:16","volumn":"9.11\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.53","rise":"0.87%","time":"22:17","volumn":"9.45\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.35","rise":"0.78%","time":"22:18","volumn":"9.61\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.43","rise":"0.82%","time":"22:19","volumn":"9.71\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.51","rise":"0.86%","time":"22:20","volumn":"9.83\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.46","rise":"0.83%","time":"22:21","volumn":"9.96\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.55","rise":"0.88%","time":"22:22","volumn":"10.09\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.56","rise":"0.89%","time":"22:23","volumn":"10.18\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.63","rise":"0.93%","time":"22:24","volumn":"10.30\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.65","rise":"0.94%","time":"22:25","volumn":"10.43\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.62","rise":"0.92%","time":"22:26","volumn":"10.54\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.66","rise":"0.94%","time":"22:27","volumn":"10.77\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.70","rise":"0.96%","time":"22:28","volumn":"10.87\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.53","rise":"0.87%","time":"22:29","volumn":"11.05\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.60","rise":"0.91%","time":"22:30","volumn":"11.17\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.64","rise":"0.93%","time":"22:31","volumn":"11.30\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.77","rise":"1.00%","time":"22:32","volumn":"11.52\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.78","rise":"1.01%","time":"22:33","volumn":"11.62\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.84","rise":"1.04%","time":"22:34","volumn":"11.79\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.82","rise":"1.03%","time":"22:35","volumn":"11.93\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.76","rise":"1.00%","time":"22:36","volumn":"12.07\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.76","rise":"1.00%","time":"22:37","volumn":"12.20\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.81","rise":"1.02%","time":"22:38","volumn":"12.32\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.80","rise":"1.02%","time":"22:39","volumn":"12.48\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.72","rise":"0.97%","time":"22:40","volumn":"12.71\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.71","rise":"0.97%","time":"22:41","volumn":"12.84\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.64","rise":"0.93%","time":"22:42","volumn":"13.47\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.46","rise":"0.84%","time":"22:43","volumn":"13.58\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.58","rise":"0.90%","time":"22:44","volumn":"14.00\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.51","rise":"0.86%","time":"22:45","volumn":"14.09\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.47","rise":"0.84%","time":"22:46","volumn":"14.24\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.38","rise":"0.79%","time":"22:47","volumn":"14.32\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.38","rise":"0.79%","time":"22:48","volumn":"14.40\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.35","rise":"0.78%","time":"22:49","volumn":"14.46\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.56","rise":"0.89%","time":"22:50","volumn":"15.08\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.50","rise":"0.86%","time":"22:51","volumn":"15.18\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.47","rise":"0.84%","time":"22:52","volumn":"15.24\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.51","rise":"0.86%","time":"22:53","volumn":"15.41\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.48","rise":"0.85%","time":"22:54","volumn":"15.48\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.42","rise":"0.82%","time":"22:55","volumn":"15.54\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.45","rise":"0.83%","time":"22:56","volumn":"15.59\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.44","rise":"0.83%","time":"22:57","volumn":"15.64\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.41","rise":"0.81%","time":"22:58","volumn":"15.72\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.45","rise":"0.83%","time":"22:59","volumn":"15.76\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.48","rise":"0.85%","time":"23:00","volumn":"15.84\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.46","rise":"0.83%","time":"23:01","volumn":"15.89\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.52","rise":"0.87%","time":"23:02","volumn":"15.97\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.51","rise":"0.86%","time":"23:03","volumn":"16.03\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.48","rise":"0.85%","time":"23:04","volumn":"16.10\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.55","rise":"0.88%","time":"23:05","volumn":"16.15\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.50","rise":"0.86%","time":"23:06","volumn":"16.21\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.54","rise":"0.88%","time":"23:07","volumn":"16.26\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.61","rise":"0.92%","time":"23:08","volumn":"16.36\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.60","rise":"0.91%","time":"23:09","volumn":"16.43\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.56","rise":"0.89%","time":"23:10","volumn":"16.47\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.61","rise":"0.92%","time":"23:11","volumn":"16.55\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.57","rise":"0.90%","time":"23:12","volumn":"16.60\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.62","rise":"0.92%","time":"23:13","volumn":"16.66\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.63","rise":"0.93%","time":"23:14","volumn":"16.71\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.61","rise":"0.91%","time":"23:15","volumn":"16.79\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.55","rise":"0.88%","time":"23:16","volumn":"16.87\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.55","rise":"0.88%","time":"23:17","volumn":"16.95\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.43","rise":"0.82%","time":"23:18","volumn":"17.00\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.44","rise":"0.82%","time":"23:19","volumn":"17.03\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.37","rise":"0.79%","time":"23:20","volumn":"17.10\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.39","rise":"0.80%","time":"23:21","volumn":"17.16\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.37","rise":"0.79%","time":"23:22","volumn":"17.21\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.43","rise":"0.82%","time":"23:23","volumn":"17.27\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.46","rise":"0.84%","time":"23:24","volumn":"17.36\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.52","rise":"0.87%","time":"23:25","volumn":"17.42\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.53","rise":"0.87%","time":"23:26","volumn":"17.50\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.40","rise":"0.81%","time":"23:27","volumn":"17.55\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.45","rise":"0.83%","time":"23:28","volumn":"17.62\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.41","rise":"0.81%","time":"23:29","volumn":"17.66\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.20","rise":"0.70%","time":"23:30","volumn":"17.79\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.14","rise":"0.67%","time":"23:31","volumn":"17.91\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.18","rise":"0.69%","time":"23:32","volumn":"18.00\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.23","rise":"0.71%","time":"23:33","volumn":"18.09\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.40","rise":"0.81%","time":"23:34","volumn":"18.19\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.27","rise":"0.74%","time":"23:35","volumn":"18.26\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.30","rise":"0.75%","time":"23:36","volumn":"18.31\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.29","rise":"0.75%","time":"23:37","volumn":"18.35\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.24","rise":"0.72%","time":"23:38","volumn":"18.39\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.24","rise":"0.72%","time":"23:39","volumn":"18.43\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.32","rise":"0.76%","time":"23:40","volumn":"18.52\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.26","rise":"0.73%","time":"23:41","volumn":"18.58\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.29","rise":"0.75%","time":"23:42","volumn":"18.61\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.30","rise":"0.75%","time":"23:43","volumn":"18.65\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.25","rise":"0.72%","time":"23:44","volumn":"18.70\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.17","rise":"0.68%","time":"23:45","volumn":"18.75\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.28","rise":"0.74%","time":"23:46","volumn":"18.82\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.33","rise":"0.77%","time":"23:47","volumn":"18.84\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.29","rise":"0.75%","time":"23:48","volumn":"18.89\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.33","rise":"0.77%","time":"23:49","volumn":"18.95\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.37","rise":"0.79%","time":"23:50","volumn":"19.02\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.32","rise":"0.77%","time":"23:51","volumn":"19.07\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.34","rise":"0.78%","time":"23:52","volumn":"19.10\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.35","rise":"0.78%","time":"23:53","volumn":"19.12\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.38","rise":"0.80%","time":"23:54","volumn":"19.17\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.27","rise":"0.74%","time":"23:55","volumn":"19.22\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.28","rise":"0.75%","time":"23:56","volumn":"19.25\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.25","rise":"0.72%","time":"23:57","volumn":"19.27\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.26","rise":"0.73%","time":"23:58","volumn":"19.31\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.26","rise":"0.73%","time":"23:59","volumn":"19.47\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.27","rise":"0.74%","time":"00:00","volumn":"19.50\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.38","rise":"0.79%","time":"00:01","volumn":"19.55\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.28","rise":"0.75%","time":"00:02","volumn":"19.61\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.37","rise":"0.79%","time":"00:03","volumn":"19.65\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.30","rise":"0.75%","time":"00:04","volumn":"19.68\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.28","rise":"0.74%","time":"00:05","volumn":"19.71\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.25","rise":"0.73%","time":"00:06","volumn":"19.81\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.29","rise":"0.75%","time":"00:07","volumn":"19.90\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.26","rise":"0.73%","time":"00:08","volumn":"19.95\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.32","rise":"0.76%","time":"00:09","volumn":"19.98\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.32","rise":"0.76%","time":"00:10","volumn":"20.03\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.28","rise":"0.75%","time":"00:11","volumn":"20.07\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.30","rise":"0.75%","time":"00:12","volumn":"20.11\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.22","rise":"0.71%","time":"00:13","volumn":"20.17\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.28","rise":"0.74%","time":"00:14","volumn":"20.21\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.26","rise":"0.73%","time":"00:15","volumn":"20.27\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.25","rise":"0.72%","time":"00:16","volumn":"20.30\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.25","rise":"0.73%","time":"00:17","volumn":"20.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.26","rise":"0.73%","time":"00:18","volumn":"20.38\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.27","rise":"0.74%","time":"00:19","volumn":"20.61\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.28","rise":"0.75%","time":"00:20","volumn":"20.65\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.37","rise":"0.79%","time":"00:21","volumn":"20.70\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.24","rise":"0.72%","time":"00:22","volumn":"20.74\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.20","rise":"0.70%","time":"00:23","volumn":"20.78\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.17","rise":"0.68%","time":"00:24","volumn":"20.83\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.12","rise":"0.66%","time":"00:25","volumn":"20.87\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.09","rise":"0.64%","time":"00:26","volumn":"20.91\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.07","rise":"0.63%","time":"00:27","volumn":"20.99\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.08","rise":"0.64%","time":"00:28","volumn":"21.02\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.12","rise":"0.66%","time":"00:29","volumn":"21.10\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.16","rise":"0.68%","time":"00:30","volumn":"21.14\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.21","rise":"0.71%","time":"00:31","volumn":"21.18\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.22","rise":"0.71%","time":"00:32","volumn":"21.22\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.28","rise":"0.75%","time":"00:33","volumn":"21.25\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.22","rise":"0.71%","time":"00:34","volumn":"21.29\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.25","rise":"0.73%","time":"00:35","volumn":"21.32\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.20","rise":"0.70%","time":"00:36","volumn":"21.37\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.22","rise":"0.71%","time":"00:37","volumn":"21.40\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.26","rise":"0.73%","time":"00:38","volumn":"21.43\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.32","rise":"0.76%","time":"00:39","volumn":"21.48\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.39","rise":"0.80%","time":"00:40","volumn":"21.66\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.37","rise":"0.79%","time":"00:41","volumn":"21.69\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.38","rise":"0.80%","time":"00:42","volumn":"21.69\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.41","rise":"0.81%","time":"00:43","volumn":"21.73\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.38","rise":"0.80%","time":"00:44","volumn":"21.81\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.38","rise":"0.80%","time":"00:45","volumn":"21.83\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.38","rise":"0.80%","time":"00:46","volumn":"21.89\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.38","rise":"0.80%","time":"00:47","volumn":"21.93\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.44","rise":"0.82%","time":"00:48","volumn":"21.97\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.41","rise":"0.81%","time":"00:49","volumn":"22.00\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.41","rise":"0.81%","time":"00:50","volumn":"22.03\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.46","rise":"0.84%","time":"00:51","volumn":"22.07\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.51","rise":"0.86%","time":"00:52","volumn":"22.15\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.51","rise":"0.86%","time":"00:53","volumn":"22.20\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.47","rise":"0.84%","time":"00:54","volumn":"22.40\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.49","rise":"0.85%","time":"00:55","volumn":"22.45\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.52","rise":"0.87%","time":"00:56","volumn":"22.52\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.54","rise":"0.88%","time":"00:57","volumn":"22.60\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.64","rise":"0.93%","time":"00:58","volumn":"22.71\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.64","rise":"0.93%","time":"00:59","volumn":"22.78\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.62","rise":"0.92%","time":"01:00","volumn":"22.83\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.67","rise":"0.95%","time":"01:01","volumn":"22.88\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.67","rise":"0.95%","time":"01:02","volumn":"22.97\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.75","rise":"0.99%","time":"01:03","volumn":"23.06\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.75","rise":"0.99%","time":"01:04","volumn":"23.16\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.78","rise":"1.01%","time":"01:05","volumn":"23.24\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.74","rise":"0.98%","time":"01:06","volumn":"23.31\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.73","rise":"0.98%","time":"01:07","volumn":"23.35\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.75","rise":"0.99%","time":"01:08","volumn":"23.39\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.77","rise":"1.00%","time":"01:09","volumn":"23.44\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.77","rise":"1.00%","time":"01:10","volumn":"23.48\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.73","rise":"0.98%","time":"01:11","volumn":"23.53\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.66","rise":"0.95%","time":"01:12","volumn":"23.58\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.65","rise":"0.94%","time":"01:13","volumn":"23.63\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.67","rise":"0.95%","time":"01:14","volumn":"23.68\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.71","rise":"0.97%","time":"01:15","volumn":"23.72\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.74","rise":"0.99%","time":"01:16","volumn":"23.76\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.74","rise":"0.98%","time":"01:17","volumn":"23.79\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.75","rise":"0.99%","time":"01:18","volumn":"23.81\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.76","rise":"1.00%","time":"01:19","volumn":"23.85\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.74","rise":"0.98%","time":"01:20","volumn":"23.89\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.69","rise":"0.96%","time":"01:21","volumn":"23.93\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.71","rise":"0.97%","time":"01:22","volumn":"23.98\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.66","rise":"0.95%","time":"01:23","volumn":"24.05\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.68","rise":"0.95%","time":"01:24","volumn":"24.18\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.73","rise":"0.98%","time":"01:25","volumn":"24.23\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.71","rise":"0.97%","time":"01:26","volumn":"24.27\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.64","rise":"0.93%","time":"01:27","volumn":"24.35\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.53","rise":"0.87%","time":"01:28","volumn":"24.44\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.50","rise":"0.86%","time":"01:29","volumn":"24.50\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.47","rise":"0.84%","time":"01:30","volumn":"24.54\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.51","rise":"0.86%","time":"01:31","volumn":"24.59\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.57","rise":"0.90%","time":"01:32","volumn":"24.64\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.53","rise":"0.87%","time":"01:33","volumn":"24.68\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.50","rise":"0.86%","time":"01:34","volumn":"24.70\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.50","rise":"0.86%","time":"01:35","volumn":"24.73\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.45","rise":"0.83%","time":"01:36","volumn":"24.77\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.48","rise":"0.85%","time":"01:37","volumn":"24.80\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.52","rise":"0.87%","time":"01:38","volumn":"24.84\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.47","rise":"0.84%","time":"01:39","volumn":"24.89\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.51","rise":"0.87%","time":"01:40","volumn":"24.92\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.57","rise":"0.90%","time":"01:41","volumn":"24.97\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.61","rise":"0.92%","time":"01:42","volumn":"25.08\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.55","rise":"0.89%","time":"01:43","volumn":"25.13\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.59","rise":"0.91%","time":"01:44","volumn":"25.20\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.61","rise":"0.92%","time":"01:45","volumn":"25.24\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.59","rise":"0.91%","time":"01:46","volumn":"25.27\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.57","rise":"0.90%","time":"01:47","volumn":"25.30\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.57","rise":"0.90%","time":"01:48","volumn":"25.33\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.59","rise":"0.91%","time":"01:49","volumn":"25.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.56","rise":"0.89%","time":"01:50","volumn":"25.40\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.54","rise":"0.88%","time":"01:51","volumn":"25.43\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.57","rise":"0.90%","time":"01:52","volumn":"25.46\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.54","rise":"0.88%","time":"01:53","volumn":"25.49\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.51","rise":"0.86%","time":"01:54","volumn":"25.52\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.49","rise":"0.85%","time":"01:55","volumn":"25.56\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.46","rise":"0.84%","time":"01:56","volumn":"25.59\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.43","rise":"0.82%","time":"01:57","volumn":"25.62\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.46","rise":"0.84%","time":"01:58","volumn":"25.66\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.48","rise":"0.85%","time":"01:59","volumn":"25.69\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.51","rise":"0.86%","time":"02:00","volumn":"25.73\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.51","rise":"0.86%","time":"02:01","volumn":"25.76\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.48","rise":"0.85%","time":"02:02","volumn":"25.79\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.50","rise":"0.86%","time":"02:03","volumn":"25.83\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.47","rise":"0.84%","time":"02:04","volumn":"25.86\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.45","rise":"0.83%","time":"02:05","volumn":"25.89\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.49","rise":"0.85%","time":"02:06","volumn":"25.92\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.47","rise":"0.84%","time":"02:07","volumn":"25.97\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.40","rise":"0.80%","time":"02:08","volumn":"26.00\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.27","rise":"0.74%","time":"02:09","volumn":"26.14\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.32","rise":"0.77%","time":"02:10","volumn":"26.21\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.26","rise":"0.73%","time":"02:11","volumn":"26.27\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.28","rise":"0.74%","time":"02:12","volumn":"26.35\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.27","rise":"0.74%","time":"02:13","volumn":"26.40\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.31","rise":"0.76%","time":"02:14","volumn":"26.44\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.27","rise":"0.74%","time":"02:15","volumn":"26.47\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.28","rise":"0.74%","time":"02:16","volumn":"26.49\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.31","rise":"0.76%","time":"02:17","volumn":"26.52\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.25","rise":"0.73%","time":"02:18","volumn":"26.55\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.22","rise":"0.71%","time":"02:19","volumn":"26.59\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.20","rise":"0.70%","time":"02:20","volumn":"26.63\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.22","rise":"0.71%","time":"02:21","volumn":"26.67\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.24","rise":"0.72%","time":"02:22","volumn":"26.70\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.27","rise":"0.74%","time":"02:23","volumn":"26.74\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.29","rise":"0.75%","time":"02:24","volumn":"26.77\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.25","rise":"0.73%","time":"02:25","volumn":"26.81\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.34","rise":"0.78%","time":"02:26","volumn":"26.84\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.39","rise":"0.80%","time":"02:27","volumn":"26.90\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.40","rise":"0.81%","time":"02:28","volumn":"26.95\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.41","rise":"0.81%","time":"02:29","volumn":"26.98\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.41","rise":"0.81%","time":"02:30","volumn":"27.06\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.41","rise":"0.81%","time":"02:31","volumn":"27.10\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.46","rise":"0.83%","time":"02:32","volumn":"27.14\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.46","rise":"0.83%","time":"02:33","volumn":"27.17\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.46","rise":"0.84%","time":"02:34","volumn":"27.20\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.44","rise":"0.83%","time":"02:35","volumn":"27.24\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.44","rise":"0.83%","time":"02:36","volumn":"27.28\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.45","rise":"0.83%","time":"02:37","volumn":"27.32\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.38","rise":"0.80%","time":"02:38","volumn":"27.35\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.41","rise":"0.81%","time":"02:39","volumn":"27.39\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.41","rise":"0.81%","time":"02:40","volumn":"27.43\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.42","rise":"0.81%","time":"02:41","volumn":"27.47\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.43","rise":"0.82%","time":"02:42","volumn":"27.50\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.40","rise":"0.81%","time":"02:43","volumn":"27.54\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.44","rise":"0.82%","time":"02:44","volumn":"27.59\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.41","rise":"0.81%","time":"02:45","volumn":"27.64\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.41","rise":"0.81%","time":"02:46","volumn":"27.68\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.43","rise":"0.82%","time":"02:47","volumn":"27.71\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.40","rise":"0.81%","time":"02:48","volumn":"27.76\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.37","rise":"0.79%","time":"02:49","volumn":"27.82\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.41","rise":"0.81%","time":"02:50","volumn":"27.85\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.39","rise":"0.80%","time":"02:51","volumn":"27.89\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.36","rise":"0.78%","time":"02:52","volumn":"27.92\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.38","rise":"0.79%","time":"02:53","volumn":"27.96\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.35","rise":"0.78%","time":"02:54","volumn":"28.00\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.28","rise":"0.75%","time":"02:55","volumn":"28.08\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.26","rise":"0.73%","time":"02:56","volumn":"28.14\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.25","rise":"0.73%","time":"02:57","volumn":"28.17\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.21","rise":"0.70%","time":"02:58","volumn":"28.22\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.23","rise":"0.72%","time":"02:59","volumn":"28.35\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.17","rise":"0.68%","time":"03:00","volumn":"28.41\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.16","rise":"0.68%","time":"03:01","volumn":"28.45\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.16","rise":"0.68%","time":"03:02","volumn":"28.50\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.10","rise":"0.65%","time":"03:03","volumn":"28.53\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.15","rise":"0.67%","time":"03:04","volumn":"28.60\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.22","rise":"0.71%","time":"03:05","volumn":"28.68\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.18","rise":"0.69%","time":"03:06","volumn":"28.73\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.22","rise":"0.71%","time":"03:07","volumn":"28.76\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.21","rise":"0.71%","time":"03:08","volumn":"28.82\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.24","rise":"0.72%","time":"03:09","volumn":"28.87\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.27","rise":"0.74%","time":"03:10","volumn":"28.92\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.32","rise":"0.76%","time":"03:11","volumn":"28.98\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.36","rise":"0.78%","time":"03:12","volumn":"29.02\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.31","rise":"0.76%","time":"03:13","volumn":"29.10\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.32","rise":"0.76%","time":"03:14","volumn":"29.13\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.35","rise":"0.78%","time":"03:15","volumn":"29.18\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.28","rise":"0.74%","time":"03:16","volumn":"29.23\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.29","rise":"0.75%","time":"03:17","volumn":"29.29\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.29","rise":"0.75%","time":"03:18","volumn":"29.35\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.33","rise":"0.77%","time":"03:19","volumn":"29.40\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.32","rise":"0.76%","time":"03:20","volumn":"29.44\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.28","rise":"0.75%","time":"03:21","volumn":"29.49\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.34","rise":"0.77%","time":"03:22","volumn":"29.54\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.34","rise":"0.77%","time":"03:23","volumn":"29.66\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.28","rise":"0.74%","time":"03:24","volumn":"29.70\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.30","rise":"0.75%","time":"03:25","volumn":"29.74\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.29","rise":"0.75%","time":"03:26","volumn":"29.79\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.36","rise":"0.78%","time":"03:27","volumn":"29.88\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.30","rise":"0.75%","time":"03:28","volumn":"29.95\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.27","rise":"0.74%","time":"03:29","volumn":"30.02\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.31","rise":"0.76%","time":"03:30","volumn":"30.07\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.32","rise":"0.76%","time":"03:31","volumn":"30.15\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.30","rise":"0.76%","time":"03:32","volumn":"30.23\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.30","rise":"0.76%","time":"03:33","volumn":"30.28\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.25","rise":"0.73%","time":"03:34","volumn":"30.33\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.24","rise":"0.72%","time":"03:35","volumn":"30.41\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.23","rise":"0.72%","time":"03:36","volumn":"30.47\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.16","rise":"0.68%","time":"03:37","volumn":"30.57\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.20","rise":"0.70%","time":"03:38","volumn":"30.64\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.22","rise":"0.71%","time":"03:39","volumn":"30.70\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.22","rise":"0.71%","time":"03:40","volumn":"30.74\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.26","rise":"0.73%","time":"03:41","volumn":"30.83\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.33","rise":"0.77%","time":"03:42","volumn":"30.92\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.31","rise":"0.76%","time":"03:43","volumn":"31.00\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.30","rise":"0.76%","time":"03:44","volumn":"31.07\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.26","rise":"0.73%","time":"03:45","volumn":"31.14\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.30","rise":"0.76%","time":"03:46","volumn":"31.20\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.27","rise":"0.74%","time":"03:47","volumn":"31.28\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.24","rise":"0.72%","time":"03:48","volumn":"31.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.22","rise":"0.71%","time":"03:49","volumn":"31.42\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.20","rise":"0.70%","time":"03:50","volumn":"31.53\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.00","rise":"0.60%","time":"03:51","volumn":"31.88\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"190.84","rise":"0.51%","time":"03:52","volumn":"32.17\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"190.88","rise":"0.53%","time":"03:53","volumn":"32.32\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"190.91","rise":"0.55%","time":"03:54","volumn":"32.52\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"190.86","rise":"0.52%","time":"03:55","volumn":"32.72\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"190.90","rise":"0.54%","time":"03:56","volumn":"32.99\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"190.92","rise":"0.55%","time":"03:57","volumn":"33.21\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"190.93","rise":"0.56%","time":"03:58","volumn":"33.50\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"190.84","rise":"0.51%","time":"03:59","volumn":"33.82\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"191.04","rise":"0.62%","time":"04:00","volumn":"40.59\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":"4059.24\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/06","2024\/05\/17"]},"cy":{"o":["197.62","189.40","181.19","172.97","164.75"]},"cyrate":{"o":["10.87%","6.26%","1.65%","-2.96%","-7.57%"]},"p":[{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"178.24","rise":"0","time":"06\/06","volumn":"64.82\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"176.85","rise":"-0.78%","time":"06\/07","volumn":"61.91\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"179.60","rise":"0.76%","time":"06\/08","volumn":"50.16\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"179.99","rise":"0.98%","time":"06\/09","volumn":"48.89\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"182.82","rise":"2.57%","time":"06\/12","volumn":"54.31\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"182.34","rise":"2.30%","time":"06\/13","volumn":"54.88\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"182.98","rise":"2.66%","time":"06\/14","volumn":"57.43\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"185.04","rise":"3.82%","time":"06\/15","volumn":"65.41\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"183.95","rise":"3.20%","time":"06\/16","volumn":"101.24\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"184.04","rise":"3.25%","time":"06\/20","volumn":"49.77\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"182.99","rise":"2.66%","time":"06\/21","volumn":"49.50\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"186.03","rise":"4.37%","time":"06\/22","volumn":"51.19\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"185.71","rise":"4.19%","time":"06\/23","volumn":"53.09\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"184.30","rise":"3.40%","time":"06\/26","volumn":"48.00\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"187.09","rise":"4.97%","time":"06\/27","volumn":"50.66\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"188.28","rise":"5.63%","time":"06\/28","volumn":"51.17\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"188.62","rise":"5.82%","time":"06\/29","volumn":"46.21\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"193.00","rise":"8.28%","time":"06\/30","volumn":"85.09\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"191.49","rise":"7.43%","time":"07\/03","volumn":"31.46\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"190.36","rise":"6.80%","time":"07\/05","volumn":"46.87\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"190.84","rise":"7.07%","time":"07\/06","volumn":"45.12\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"189.71","rise":"6.44%","time":"07\/07","volumn":"46.80\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"187.64","rise":"5.27%","time":"07\/10","volumn":"59.89\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"187.11","rise":"4.98%","time":"07\/11","volumn":"46.59\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"188.80","rise":"5.92%","time":"07\/12","volumn":"60.71\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"189.57","rise":"6.36%","time":"07\/13","volumn":"41.32\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"189.72","rise":"6.44%","time":"07\/14","volumn":"41.59\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"193.02","rise":"8.29%","time":"07\/17","volumn":"50.45\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"192.76","rise":"8.15%","time":"07\/18","volumn":"48.31\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"194.13","rise":"8.91%","time":"07\/19","volumn":"80.38\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"192.16","rise":"7.81%","time":"07\/20","volumn":"59.50\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"190.97","rise":"7.14%","time":"07\/21","volumn":"71.93\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"191.78","rise":"7.60%","time":"07\/24","volumn":"45.39\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"192.65","rise":"8.08%","time":"07\/25","volumn":"37.25\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"193.53","rise":"8.58%","time":"07\/26","volumn":"47.45\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"192.25","rise":"7.86%","time":"07\/27","volumn":"47.43\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"194.86","rise":"9.32%","time":"07\/28","volumn":"48.27\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"195.48","rise":"9.67%","time":"07\/31","volumn":"38.80\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"194.63","rise":"9.20%","time":"08\/01","volumn":"35.23\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"191.61","rise":"7.50%","time":"08\/02","volumn":"50.32\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"190.20","rise":"6.71%","time":"08\/03","volumn":"61.86\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"181.02","rise":"1.56%","time":"08\/04","volumn":"115.85\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"177.88","rise":"-0.20%","time":"08\/07","volumn":"97.50\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"178.83","rise":"0.33%","time":"08\/08","volumn":"67.76\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"177.22","rise":"-0.57%","time":"08\/09","volumn":"60.32\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"177.00","rise":"-0.70%","time":"08\/10","volumn":"54.64\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"177.06","rise":"-0.66%","time":"08\/11","volumn":"52.00\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"178.73","rise":"0.27%","time":"08\/14","volumn":"43.62\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"176.72","rise":"-0.85%","time":"08\/15","volumn":"43.58\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"175.84","rise":"-1.35%","time":"08\/16","volumn":"44.99\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"173.27","rise":"-2.79%","time":"08\/17","volumn":"66.01\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"173.76","rise":"-2.51%","time":"08\/18","volumn":"61.13\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"175.11","rise":"-1.76%","time":"08\/21","volumn":"46.27\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"176.50","rise":"-0.98%","time":"08\/22","volumn":"42.06\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"180.39","rise":"1.21%","time":"08\/23","volumn":"52.58\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"175.65","rise":"-1.45%","time":"08\/24","volumn":"54.92\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"177.88","rise":"-0.20%","time":"08\/25","volumn":"51.43\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"179.46","rise":"0.68%","time":"08\/28","volumn":"43.78\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"183.39","rise":"2.89%","time":"08\/29","volumn":"52.96\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"186.92","rise":"4.87%","time":"08\/30","volumn":"60.77\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"187.14","rise":"4.99%","time":"08\/31","volumn":"60.76\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"188.73","rise":"5.89%","time":"09\/01","volumn":"45.74\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"188.97","rise":"6.02%","time":"09\/05","volumn":"45.24\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"182.18","rise":"2.21%","time":"09\/06","volumn":"81.69\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"176.83","rise":"-0.79%","time":"09\/07","volumn":"112.41\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"177.45","rise":"-0.44%","time":"09\/08","volumn":"65.57\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"178.63","rise":"0.22%","time":"09\/11","volumn":"58.90\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"175.57","rise":"-1.50%","time":"09\/12","volumn":"90.32\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"173.48","rise":"-2.67%","time":"09\/13","volumn":"84.20\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"175.01","rise":"-1.81%","time":"09\/14","volumn":"60.87\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"174.28","rise":"-2.22%","time":"09\/15","volumn":"109.21\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"177.24","rise":"-0.56%","time":"09\/18","volumn":"67.19\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"178.34","rise":"0.06%","time":"09\/19","volumn":"51.78\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"174.76","rise":"-1.95%","time":"09\/20","volumn":"58.37\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"173.20","rise":"-2.83%","time":"09\/21","volumn":"63.09\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"174.06","rise":"-2.35%","time":"09\/22","volumn":"56.68\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"175.35","rise":"-1.62%","time":"09\/25","volumn":"46.13\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"171.23","rise":"-3.93%","time":"09\/26","volumn":"64.55\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"169.70","rise":"-4.79%","time":"09\/27","volumn":"66.88\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"169.96","rise":"-4.65%","time":"09\/28","volumn":"56.26\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"170.48","rise":"-4.35%","time":"09\/29","volumn":"51.83\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"173.02","rise":"-2.93%","time":"10\/02","volumn":"52.13\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"171.67","rise":"-3.69%","time":"10\/03","volumn":"49.40\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"172.93","rise":"-2.98%","time":"10\/04","volumn":"52.99\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"174.18","rise":"-2.28%","time":"10\/05","volumn":"48.50\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"176.76","rise":"-0.83%","time":"10\/06","volumn":"57.24\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"178.26","rise":"0.01%","time":"10\/09","volumn":"42.36\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"177.66","rise":"-0.33%","time":"10\/10","volumn":"43.67\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"179.07","rise":"0.47%","time":"10\/11","volumn":"47.50\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"179.98","rise":"0.98%","time":"10\/12","volumn":"56.70\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"178.12","rise":"-0.07%","time":"10\/13","volumn":"51.44\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"177.99","rise":"-0.14%","time":"10\/16","volumn":"52.48\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"176.42","rise":"-1.02%","time":"10\/17","volumn":"57.52\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"175.11","rise":"-1.76%","time":"10\/18","volumn":"54.72\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"174.73","rise":"-1.97%","time":"10\/19","volumn":"59.27\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"172.15","rise":"-3.42%","time":"10\/20","volumn":"64.22\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"172.27","rise":"-3.35%","time":"10\/23","volumn":"55.95\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"172.71","rise":"-3.10%","time":"10\/24","volumn":"43.79\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"170.37","rise":"-4.42%","time":"10\/25","volumn":"57.05\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"166.16","rise":"-6.78%","time":"10\/26","volumn":"70.50\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"167.49","rise":"-6.03%","time":"10\/27","volumn":"58.48\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"169.56","rise":"-4.87%","time":"10\/30","volumn":"51.09\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"170.04","rise":"-4.60%","time":"10\/31","volumn":"44.83\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"173.24","rise":"-2.81%","time":"11\/01","volumn":"56.87\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"176.84","rise":"-0.79%","time":"11\/02","volumn":"76.83\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"175.92","rise":"-1.30%","time":"11\/03","volumn":"79.78\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"178.50","rise":"0.15%","time":"11\/06","volumn":"63.79\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"181.09","rise":"1.60%","time":"11\/07","volumn":"70.46\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"182.16","rise":"2.20%","time":"11\/08","volumn":"49.26\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"181.68","rise":"1.93%","time":"11\/09","volumn":"53.65\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"185.91","rise":"4.30%","time":"11\/10","volumn":"66.12\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"184.31","rise":"3.41%","time":"11\/13","volumn":"43.59\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"186.95","rise":"4.89%","time":"11\/14","volumn":"60.03\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"187.52","rise":"5.21%","time":"11\/15","volumn":"53.65\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"189.22","rise":"6.16%","time":"11\/16","volumn":"54.32\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"189.20","rise":"6.15%","time":"11\/17","volumn":"50.91\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"190.96","rise":"7.14%","time":"11\/20","volumn":"46.50\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"190.15","rise":"6.68%","time":"11\/21","volumn":"38.07\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"190.82","rise":"7.06%","time":"11\/22","volumn":"39.61\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"189.48","rise":"6.31%","time":"11\/24","volumn":"23.36\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"189.30","rise":"6.21%","time":"11\/27","volumn":"40.49\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"189.91","rise":"6.55%","time":"11\/28","volumn":"38.33\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"188.88","rise":"5.97%","time":"11\/29","volumn":"42.97\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"189.46","rise":"6.29%","time":"11\/30","volumn":"48.69\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"190.75","rise":"7.02%","time":"12\/01","volumn":"45.62\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"188.94","rise":"6.00%","time":"12\/04","volumn":"43.35\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"192.93","rise":"8.24%","time":"12\/05","volumn":"66.35\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"191.83","rise":"7.62%","time":"12\/06","volumn":"41.05\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"193.78","rise":"8.72%","time":"12\/07","volumn":"47.43\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"195.22","rise":"9.53%","time":"12\/08","volumn":"53.37\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"192.69","rise":"8.11%","time":"12\/11","volumn":"60.90\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"194.22","rise":"8.97%","time":"12\/12","volumn":"52.66\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"197.47","rise":"10.79%","time":"12\/13","volumn":"69.67\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"197.62","rise":"10.87%","time":"12\/14","volumn":"66.78\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"197.08","rise":"10.57%","time":"12\/15","volumn":"128.18\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"195.40","rise":"9.63%","time":"12\/18","volumn":"55.66\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"196.45","rise":"10.22%","time":"12\/19","volumn":"40.66\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"194.34","rise":"9.03%","time":"12\/20","volumn":"52.16\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"194.19","rise":"8.95%","time":"12\/21","volumn":"46.41\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"193.11","rise":"8.34%","time":"12\/22","volumn":"37.12\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"192.56","rise":"8.03%","time":"12\/26","volumn":"28.88\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"192.66","rise":"8.09%","time":"12\/27","volumn":"48.05\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"193.09","rise":"8.33%","time":"12\/28","volumn":"34.01\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"192.04","rise":"7.74%","time":"12\/29","volumn":"42.62\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"185.15","rise":"3.88%","time":"01\/02","volumn":"82.36\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"183.76","rise":"3.10%","time":"01\/03","volumn":"58.33\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"181.42","rise":"1.78%","time":"01\/04","volumn":"71.92\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"180.69","rise":"1.37%","time":"01\/05","volumn":"62.30\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"185.07","rise":"3.83%","time":"01\/08","volumn":"59.09\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"184.65","rise":"3.60%","time":"01\/09","volumn":"42.79\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"185.70","rise":"4.19%","time":"01\/10","volumn":"46.72\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"185.10","rise":"3.85%","time":"01\/11","volumn":"49.07\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"185.43","rise":"4.03%","time":"01\/12","volumn":"40.43\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"183.14","rise":"2.75%","time":"01\/16","volumn":"65.56\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"182.19","rise":"2.22%","time":"01\/17","volumn":"47.27\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"188.14","rise":"5.55%","time":"01\/18","volumn":"77.88\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"191.07","rise":"7.20%","time":"01\/19","volumn":"68.74\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"193.40","rise":"8.51%","time":"01\/22","volumn":"60.10\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"194.69","rise":"9.23%","time":"01\/23","volumn":"42.30\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"194.01","rise":"8.85%","time":"01\/24","volumn":"53.57\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"193.68","rise":"8.66%","time":"01\/25","volumn":"54.73\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"191.93","rise":"7.68%","time":"01\/26","volumn":"44.54\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"191.24","rise":"7.29%","time":"01\/29","volumn":"47.03\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"187.55","rise":"5.22%","time":"01\/30","volumn":"55.68\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"183.91","rise":"3.18%","time":"01\/31","volumn":"55.39\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"186.37","rise":"4.56%","time":"02\/01","volumn":"63.60\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"185.36","rise":"3.99%","time":"02\/02","volumn":"102.47\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"187.19","rise":"5.02%","time":"02\/05","volumn":"69.57\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"188.81","rise":"5.93%","time":"02\/06","volumn":"43.29\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"188.92","rise":"5.99%","time":"02\/07","volumn":"53.40\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"187.83","rise":"5.38%","time":"02\/08","volumn":"40.92\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"188.60","rise":"5.81%","time":"02\/09","volumn":"45.10\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"186.90","rise":"4.86%","time":"02\/12","volumn":"41.73\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"184.79","rise":"3.67%","time":"02\/13","volumn":"56.46\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"183.90","rise":"3.18%","time":"02\/14","volumn":"54.52\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"183.61","rise":"3.01%","time":"02\/15","volumn":"65.27\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"182.06","rise":"2.14%","time":"02\/16","volumn":"49.69\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"181.31","rise":"1.72%","time":"02\/20","volumn":"53.60\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"182.07","rise":"2.15%","time":"02\/21","volumn":"37.34\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"184.12","rise":"3.30%","time":"02\/22","volumn":"51.77\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"182.27","rise":"2.26%","time":"02\/23","volumn":"45.05\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"180.91","rise":"1.50%","time":"02\/26","volumn":"40.81\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"182.38","rise":"2.32%","time":"02\/27","volumn":"54.21\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"181.17","rise":"1.64%","time":"02\/28","volumn":"48.89\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"180.50","rise":"1.27%","time":"02\/29","volumn":"136.57\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"179.41","rise":"0.66%","time":"03\/01","volumn":"73.46\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"174.85","rise":"-1.90%","time":"03\/04","volumn":"81.39\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"169.87","rise":"-4.70%","time":"03\/05","volumn":"94.93\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"168.87","rise":"-5.26%","time":"03\/06","volumn":"68.42\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"168.75","rise":"-5.32%","time":"03\/07","volumn":"71.40\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"170.48","rise":"-4.35%","time":"03\/08","volumn":"76.11\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"172.50","rise":"-3.22%","time":"03\/11","volumn":"60.10\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"172.98","rise":"-2.95%","time":"03\/12","volumn":"59.78\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"170.88","rise":"-4.13%","time":"03\/13","volumn":"52.46\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"172.75","rise":"-3.08%","time":"03\/14","volumn":"72.86\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"172.37","rise":"-3.29%","time":"03\/15","volumn":"121.69\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"173.47","rise":"-2.68%","time":"03\/18","volumn":"75.57\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"175.83","rise":"-1.35%","time":"03\/19","volumn":"55.22\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"178.42","rise":"0.10%","time":"03\/20","volumn":"53.42\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"171.12","rise":"-3.99%","time":"03\/21","volumn":"106.18\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"172.03","rise":"-3.48%","time":"03\/22","volumn":"71.16\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"170.60","rise":"-4.29%","time":"03\/25","volumn":"54.29\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"169.46","rise":"-4.93%","time":"03\/26","volumn":"57.39\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"173.06","rise":"-2.91%","time":"03\/27","volumn":"60.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.23","rise":"-3.93%","time":"03\/28","volumn":"65.67\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"169.78","rise":"-4.75%","time":"04\/01","volumn":"46.24\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"168.59","rise":"-5.41%","time":"04\/02","volumn":"49.33\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"169.40","rise":"-4.96%","time":"04\/03","volumn":"47.69\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"168.57","rise":"-5.43%","time":"04\/04","volumn":"53.70\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"169.33","rise":"-5.00%","time":"04\/05","volumn":"42.10\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"168.20","rise":"-5.63%","time":"04\/08","volumn":"37.43\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"169.42","rise":"-4.95%","time":"04\/09","volumn":"42.45\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"167.53","rise":"-6.01%","time":"04\/10","volumn":"49.71\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"174.79","rise":"-1.94%","time":"04\/11","volumn":"91.07\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"176.30","rise":"-1.09%","time":"04\/12","volumn":"101.67\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"172.44","rise":"-3.25%","time":"04\/15","volumn":"73.53\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"169.13","rise":"-5.11%","time":"04\/16","volumn":"73.71\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"167.75","rise":"-5.89%","time":"04\/17","volumn":"50.90\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"166.79","rise":"-6.42%","time":"04\/18","volumn":"43.12\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"164.75","rise":"-7.57%","time":"04\/19","volumn":"68.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"165.59","rise":"-7.10%","time":"04\/22","volumn":"48.12\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.65","rise":"-6.50%","time":"04\/23","volumn":"49.54\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.77","rise":"-5.31%","time":"04\/24","volumn":"48.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.64","rise":"-4.82%","time":"04\/25","volumn":"50.56\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.05","rise":"-5.16%","time":"04\/26","volumn":"44.84\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"173.25","rise":"-2.80%","time":"04\/29","volumn":"68.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"170.08","rise":"-4.58%","time":"04\/30","volumn":"65.93\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"169.05","rise":"-5.16%","time":"05\/01","volumn":"50.38\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.78","rise":"-3.06%","time":"05\/02","volumn":"94.21\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.13","rise":"2.74%","time":"05\/03","volumn":"163.22\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"181.46","rise":"1.81%","time":"05\/06","volumn":"78.57\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.15","rise":"2.19%","time":"05\/07","volumn":"77.31\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.49","rise":"2.38%","time":"05\/08","volumn":"45.06\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"184.32","rise":"3.41%","time":"05\/09","volumn":"48.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.05","rise":"2.70%","time":"05\/10","volumn":"50.76\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.28","rise":"4.51%","time":"05\/13","volumn":"72.04\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.43","rise":"5.16%","time":"05\/14","volumn":"52.39\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.72","rise":"6.44%","time":"05\/15","volumn":"70.40\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.84","rise":"6.51%","time":"05\/16","volumn":"52.85\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.87","rise":"6.52%","time":"05\/17","volumn":"41.28\u4e07"}],"points":"240"}}

苹果的相关推荐

相关机构
展开

热门资讯推荐

    苹果_相关机构

    苹果_360图片

    卡通手机海报华为素材小米简笔画红色落地发布会红富士雕塑红星一个冰糖栖霞昭通种子盐源
    图片聚合
    查看3878万张图片

    苹果派

    • 美食杰
    00:00

    烹饪方法

    用料：吐司适量、果酱适量
    步骤：1.吐司去边，擀成薄片。2.炒好的果酱放在吐司一侧。3.刷蛋液封口。4.表面也刷一层蛋液，放入预热好的烤箱中。5.烤箱调至上下火180°，烤20分钟即可。

    更多精选菜谱

    苹果_相关软件

    苹果

    为你推荐
    360地图 查看更多

    Apple（苹果）_客服电话

    官方客服提示

    本条结果由360搜索整理

    www.apple.com
    查看更多

    安全提示

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

    360搜索智能聚合
    查看更多
    没有更多结果了~