为您推荐 苹果官方官网 苹果股票行情 美国苹果公司 苹果图片 苹果官网中国官网 苹果手机官网 苹果手机 苹果苹果官网 苹果官网官网 苹果网官网

苹果

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

苹果[AAPL]美股_九方智投

187.43 1.15 (0.62%)

2024-05-15 04:00:58  (北京时间)

{"amount":"93.92\u4ebf","changeAmount":"1.15","close":"186.28","currentPrice":"187.43","currenttime":"2024-05-15 04:00:58","e":{"@attributes":{"datetime":"2024-05-15 04:00:58","e1":"187.43","e2":"1.15","e3":"(0.62%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/09","05\/10","05\/11","05\/13","05\/14"]},"cy":{"o":["187.02","185.60","184.19","182.77","181.35"]},"cyrate":{"o":["2.61%","1.83%","1.06%","0.28%","-0.50%"]},"p":[{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.26","rise":"0","time":"02:35","volumn":"5171.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.43","rise":"0.09%","time":"02:40","volumn":"4491.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.44","rise":"0.10%","time":"02:45","volumn":"3257.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.47","rise":"0.11%","time":"02:50","volumn":"2615.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.22","rise":"-0.02%","time":"02:55","volumn":"3387.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.25","rise":"-0.01%","time":"03:00","volumn":"2441.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.02","rise":"-0.13%","time":"03:05","volumn":"4526.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.06","rise":"-0.11%","time":"03:10","volumn":"3961.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.08","rise":"-0.10%","time":"03:15","volumn":"3658.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.08","rise":"-0.10%","time":"03:20","volumn":"4315.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.20","rise":"-0.03%","time":"03:25","volumn":"4488.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.38","rise":"0.07%","time":"03:30","volumn":"5549.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.31","rise":"0.03%","time":"03:35","volumn":"4712.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.29","rise":"0.02%","time":"03:40","volumn":"5694.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.02","rise":"-0.13%","time":"03:45","volumn":"6007.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.14","rise":"-0.07%","time":"03:50","volumn":"5653.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.12","rise":"-0.08%","time":"03:55","volumn":"1.13\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.15","rise":"-0.06%","time":"04:00","volumn":"15.72\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.41","rise":"0.08%","time":"21:35","volumn":"2.82\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.89","rise":"-0.20%","time":"21:40","volumn":"8924.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.82","rise":"-0.24%","time":"21:45","volumn":"6747.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.02","rise":"-0.13%","time":"21:50","volumn":"9101.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.94","rise":"-0.18%","time":"21:55","volumn":"7283.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.85","rise":"-0.22%","time":"22:00","volumn":"5811.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.74","rise":"-0.29%","time":"22:05","volumn":"6779.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.35","rise":"-0.50%","time":"22:10","volumn":"7884.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.61","rise":"-0.36%","time":"22:15","volumn":"6150.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.69","rise":"-0.31%","time":"22:20","volumn":"4950.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.70","rise":"-0.31%","time":"22:25","volumn":"5689.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.66","rise":"-0.33%","time":"22:30","volumn":"5081.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.66","rise":"-0.33%","time":"22:35","volumn":"3921.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.56","rise":"-0.38%","time":"22:40","volumn":"3433.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.73","rise":"-0.29%","time":"22:45","volumn":"4554.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.81","rise":"-0.24%","time":"22:50","volumn":"5422.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.77","rise":"-0.27%","time":"22:55","volumn":"4506.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.80","rise":"-0.25%","time":"23:00","volumn":"3142.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.80","rise":"-0.25%","time":"23:05","volumn":"4007.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.87","rise":"-0.22%","time":"23:10","volumn":"4364.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.91","rise":"-0.19%","time":"23:15","volumn":"2770.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.02","rise":"-0.13%","time":"23:20","volumn":"3794.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.95","rise":"-0.17%","time":"23:25","volumn":"3280.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.03","rise":"-0.12%","time":"23:30","volumn":"3382.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.00","rise":"-0.14%","time":"23:35","volumn":"3462.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.86","rise":"-0.22%","time":"23:40","volumn":"2878.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.67","rise":"-0.32%","time":"23:45","volumn":"4162.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.88","rise":"-0.21%","time":"23:50","volumn":"4092.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.94","rise":"-0.18%","time":"23:55","volumn":"3143.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.00","rise":"-0.14%","time":"00:00","volumn":"2265.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"181.88","rise":"-0.21%","time":"00:05","volumn":"3864.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.03","rise":"-0.13%","time":"00:10","volumn":"2579.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.29","rise":"0.02%","time":"00:15","volumn":"6760.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.32","rise":"0.03%","time":"00:20","volumn":"6044.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.24","rise":"-0.01%","time":"00:25","volumn":"3127.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.09","rise":"-0.09%","time":"00:30","volumn":"3384.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"181.97","rise":"-0.16%","time":"00:35","volumn":"3664.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"181.94","rise":"-0.18%","time":"00:40","volumn":"2748.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"181.92","rise":"-0.19%","time":"00:45","volumn":"2305.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.01","rise":"-0.13%","time":"00:50","volumn":"2164.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"181.93","rise":"-0.18%","time":"00:55","volumn":"1865.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"181.91","rise":"-0.19%","time":"01:00","volumn":"1521.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.10","rise":"-0.09%","time":"01:05","volumn":"3306.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.13","rise":"-0.07%","time":"01:10","volumn":"2634.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.16","rise":"-0.05%","time":"01:15","volumn":"2258.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.18","rise":"-0.05%","time":"01:20","volumn":"2903.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.12","rise":"-0.07%","time":"01:25","volumn":"2778.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.05","rise":"-0.12%","time":"01:30","volumn":"2348.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.13","rise":"-0.07%","time":"01:35","volumn":"4098.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.20","rise":"-0.04%","time":"01:40","volumn":"2809.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.22","rise":"-0.02%","time":"01:45","volumn":"1765.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.24","rise":"-0.01%","time":"01:50","volumn":"2659.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.41","rise":"0.08%","time":"01:55","volumn":"5832.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.39","rise":"0.07%","time":"02:00","volumn":"2860.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.38","rise":"0.07%","time":"02:05","volumn":"2800.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.39","rise":"0.07%","time":"02:10","volumn":"3170.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.37","rise":"0.06%","time":"02:15","volumn":"2071.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.41","rise":"0.08%","time":"02:20","volumn":"2733.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.32","rise":"0.04%","time":"02:25","volumn":"4862.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.44","rise":"0.10%","time":"02:30","volumn":"3876.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.59","rise":"0.18%","time":"02:35","volumn":"4797.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.69","rise":"0.23%","time":"02:40","volumn":"3509.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.65","rise":"0.21%","time":"02:45","volumn":"3320.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.65","rise":"0.21%","time":"02:50","volumn":"2417.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.65","rise":"0.21%","time":"02:55","volumn":"2829.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.55","rise":"0.16%","time":"03:00","volumn":"3378.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.54","rise":"0.15%","time":"03:05","volumn":"8840.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.48","rise":"0.12%","time":"03:10","volumn":"3938.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.44","rise":"0.10%","time":"03:15","volumn":"3828.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.59","rise":"0.18%","time":"03:20","volumn":"3621.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.65","rise":"0.21%","time":"03:25","volumn":"5335.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.64","rise":"0.21%","time":"03:30","volumn":"3557.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.65","rise":"0.21%","time":"03:35","volumn":"6047.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.70","rise":"0.24%","time":"03:40","volumn":"4006.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.66","rise":"0.22%","time":"03:45","volumn":"9592.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.54","rise":"0.15%","time":"03:50","volumn":"6138.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.67","rise":"0.22%","time":"03:55","volumn":"1.29\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.49","rise":"0.13%","time":"04:00","volumn":"9.76\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.18","rise":"-0.04%","time":"21:35","volumn":"1.75\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.68","rise":"0.23%","time":"21:40","volumn":"1.12\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.90","rise":"0.35%","time":"21:45","volumn":"8850.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.12","rise":"0.47%","time":"21:50","volumn":"8349.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.48","rise":"0.67%","time":"21:55","volumn":"1.04\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.50","rise":"0.68%","time":"22:00","volumn":"6835.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.23","rise":"0.53%","time":"22:05","volumn":"6889.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.95","rise":"0.38%","time":"22:10","volumn":"5291.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.17","rise":"0.50%","time":"22:15","volumn":"5798.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.08","rise":"0.45%","time":"22:20","volumn":"6837.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.20","rise":"0.52%","time":"22:25","volumn":"4305.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.18","rise":"0.50%","time":"22:30","volumn":"4061.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.13","rise":"0.48%","time":"22:35","volumn":"3559.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.53","rise":"0.70%","time":"22:40","volumn":"8724.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.51","rise":"0.69%","time":"22:45","volumn":"5728.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.99","rise":"0.40%","time":"22:50","volumn":"5814.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.10","rise":"0.46%","time":"22:55","volumn":"4206.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.05","rise":"0.43%","time":"23:00","volumn":"8169.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.07","rise":"0.45%","time":"23:05","volumn":"3030.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.16","rise":"0.50%","time":"23:10","volumn":"3923.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.20","rise":"0.51%","time":"23:15","volumn":"3045.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.28","rise":"0.56%","time":"23:20","volumn":"2619.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.44","rise":"0.65%","time":"23:25","volumn":"4392.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.39","rise":"0.62%","time":"23:30","volumn":"4330.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.49","rise":"0.67%","time":"23:35","volumn":"6578.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.48","rise":"0.67%","time":"23:40","volumn":"3896.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.51","rise":"0.69%","time":"23:45","volumn":"5076.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.44","rise":"0.64%","time":"23:50","volumn":"3103.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.48","rise":"0.67%","time":"23:55","volumn":"3017.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.29","rise":"0.57%","time":"00:00","volumn":"2884.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.32","rise":"0.58%","time":"00:05","volumn":"4556.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.31","rise":"0.58%","time":"00:10","volumn":"2690.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.39","rise":"0.62%","time":"00:15","volumn":"2515.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.45","rise":"0.65%","time":"00:20","volumn":"2888.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.47","rise":"0.66%","time":"00:25","volumn":"2990.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.35","rise":"0.60%","time":"00:30","volumn":"2138.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.34","rise":"0.60%","time":"00:35","volumn":"1950.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.50","rise":"0.68%","time":"00:40","volumn":"3791.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.53","rise":"0.70%","time":"00:45","volumn":"1806.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.65","rise":"0.76%","time":"00:50","volumn":"6543.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.65","rise":"0.76%","time":"00:55","volumn":"3412.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.77","rise":"0.83%","time":"01:00","volumn":"5426.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.85","rise":"0.87%","time":"01:05","volumn":"6257.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.76","rise":"0.83%","time":"01:10","volumn":"2567.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.83","rise":"0.86%","time":"01:15","volumn":"3314.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.98","rise":"0.94%","time":"01:20","volumn":"5341.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.08","rise":"1.00%","time":"01:25","volumn":"1.25\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.13","rise":"1.03%","time":"01:30","volumn":"7375.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.18","rise":"1.05%","time":"01:35","volumn":"3376.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.35","rise":"1.15%","time":"01:40","volumn":"5103.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.29","rise":"1.11%","time":"01:45","volumn":"5892.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.37","rise":"1.16%","time":"01:50","volumn":"3175.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.35","rise":"1.15%","time":"01:55","volumn":"3855.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.23","rise":"1.08%","time":"02:00","volumn":"3992.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.16","rise":"1.05%","time":"02:05","volumn":"6216.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.15","rise":"1.04%","time":"02:10","volumn":"3476.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.00","rise":"0.95%","time":"02:15","volumn":"3178.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.05","rise":"0.98%","time":"02:20","volumn":"2789.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.97","rise":"0.94%","time":"02:25","volumn":"4502.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.00","rise":"0.95%","time":"02:30","volumn":"2736.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.02","rise":"0.97%","time":"02:35","volumn":"3062.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.24","rise":"1.08%","time":"02:40","volumn":"3458.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.21","rise":"1.07%","time":"02:45","volumn":"3809.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.29","rise":"1.11%","time":"02:50","volumn":"3015.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.31","rise":"1.13%","time":"02:55","volumn":"3854.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.27","rise":"1.10%","time":"03:00","volumn":"3272.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.12","rise":"1.02%","time":"03:05","volumn":"3377.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.12","rise":"1.02%","time":"03:10","volumn":"3131.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.12","rise":"1.02%","time":"03:15","volumn":"2893.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.10","rise":"1.01%","time":"03:20","volumn":"4122.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.03","rise":"0.97%","time":"03:25","volumn":"2980.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.06","rise":"0.99%","time":"03:30","volumn":"3159.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.18","rise":"1.05%","time":"03:35","volumn":"4342.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.35","rise":"1.15%","time":"03:40","volumn":"5693.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.24","rise":"1.08%","time":"03:45","volumn":"5605.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.28","rise":"1.11%","time":"03:50","volumn":"6803.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.30","rise":"1.12%","time":"03:55","volumn":"1.18\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.32","rise":"1.13%","time":"04:00","volumn":"11.07\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.74","rise":"1.36%","time":"21:35","volumn":"2.17\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.20","rise":"1.06%","time":"21:40","volumn":"1.95\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.09","rise":"1.00%","time":"21:45","volumn":"1.01\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.67","rise":"0.77%","time":"21:50","volumn":"9921.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.66","rise":"0.77%","time":"21:55","volumn":"8989.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.61","rise":"0.74%","time":"22:00","volumn":"8620.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.78","rise":"0.83%","time":"22:05","volumn":"1.09\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.64","rise":"0.76%","time":"22:10","volumn":"9447.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.47","rise":"0.66%","time":"22:15","volumn":"7947.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.27","rise":"0.56%","time":"22:20","volumn":"5903.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.34","rise":"0.60%","time":"22:25","volumn":"6732.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.21","rise":"0.52%","time":"22:30","volumn":"5308.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.26","rise":"0.55%","time":"22:35","volumn":"5067.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.02","rise":"0.42%","time":"22:40","volumn":"7242.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.92","rise":"0.36%","time":"22:45","volumn":"6972.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.77","rise":"0.28%","time":"22:50","volumn":"5982.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.32","rise":"0.04%","time":"22:55","volumn":"9765.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.55","rise":"0.16%","time":"23:00","volumn":"6524.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.61","rise":"0.19%","time":"23:05","volumn":"8072.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.65","rise":"0.21%","time":"23:10","volumn":"6530.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.68","rise":"0.23%","time":"23:15","volumn":"5696.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.72","rise":"0.25%","time":"23:20","volumn":"4492.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.69","rise":"0.24%","time":"23:25","volumn":"4729.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.69","rise":"0.24%","time":"23:30","volumn":"3163.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.57","rise":"0.17%","time":"23:35","volumn":"3735.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.45","rise":"0.10%","time":"23:40","volumn":"4649.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.53","rise":"0.15%","time":"23:45","volumn":"3510.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.61","rise":"0.19%","time":"23:50","volumn":"3264.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.54","rise":"0.15%","time":"23:55","volumn":"2583.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.57","rise":"0.17%","time":"00:00","volumn":"2286.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.29","rise":"0.02%","time":"00:05","volumn":"3389.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.43","rise":"0.09%","time":"00:10","volumn":"3535.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.55","rise":"0.16%","time":"00:15","volumn":"3348.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.46","rise":"0.11%","time":"00:20","volumn":"2438.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.55","rise":"0.16%","time":"00:25","volumn":"2263.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.49","rise":"0.13%","time":"00:30","volumn":"3003.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.56","rise":"0.16%","time":"00:35","volumn":"2647.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.50","rise":"0.13%","time":"00:40","volumn":"2781.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.41","rise":"0.08%","time":"00:45","volumn":"2292.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.48","rise":"0.12%","time":"00:50","volumn":"3214.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.45","rise":"0.10%","time":"00:55","volumn":"1967.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.39","rise":"0.07%","time":"01:00","volumn":"2745.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.44","rise":"0.10%","time":"01:05","volumn":"2073.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.27","rise":"0.01%","time":"01:10","volumn":"2329.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.31","rise":"0.03%","time":"01:15","volumn":"3060.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.34","rise":"0.04%","time":"01:20","volumn":"2114.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.41","rise":"0.08%","time":"01:25","volumn":"2713.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.40","rise":"0.07%","time":"01:30","volumn":"2032.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.41","rise":"0.08%","time":"01:35","volumn":"1813.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.39","rise":"0.07%","time":"01:40","volumn":"3020.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.35","rise":"0.05%","time":"01:45","volumn":"3581.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.24","rise":"-0.01%","time":"01:50","volumn":"3715.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.39","rise":"0.07%","time":"01:55","volumn":"2788.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.48","rise":"0.12%","time":"02:00","volumn":"2871.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.64","rise":"0.21%","time":"02:05","volumn":"1.05\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.75","rise":"0.27%","time":"02:10","volumn":"4077.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.56","rise":"0.17%","time":"02:15","volumn":"3350.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.73","rise":"0.26%","time":"02:20","volumn":"3708.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.75","rise":"0.27%","time":"02:25","volumn":"2620.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.74","rise":"0.26%","time":"02:30","volumn":"2710.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.70","rise":"0.24%","time":"02:35","volumn":"2503.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.63","rise":"0.21%","time":"02:40","volumn":"2119.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.86","rise":"0.33%","time":"02:45","volumn":"4243.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.83","rise":"0.31%","time":"02:50","volumn":"4173.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.80","rise":"0.30%","time":"02:55","volumn":"3136.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.91","rise":"0.36%","time":"03:00","volumn":"3269.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.86","rise":"0.33%","time":"03:05","volumn":"2956.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.81","rise":"0.30%","time":"03:10","volumn":"2319.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.78","rise":"0.29%","time":"03:15","volumn":"3582.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.87","rise":"0.33%","time":"03:20","volumn":"3523.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.87","rise":"0.33%","time":"03:25","volumn":"3262.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.94","rise":"0.37%","time":"03:30","volumn":"4961.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.98","rise":"0.39%","time":"03:35","volumn":"5432.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"183.09","rise":"0.46%","time":"03:40","volumn":"6809.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.99","rise":"0.40%","time":"03:45","volumn":"5326.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"183.02","rise":"0.42%","time":"03:50","volumn":"7097.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"183.11","rise":"0.47%","time":"03:55","volumn":"1.33\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"183.05","rise":"0.43%","time":"04:00","volumn":"11.75\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"184.90","rise":"1.45%","time":"21:35","volumn":"3.92\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"184.92","rise":"1.46%","time":"21:40","volumn":"1.24\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"185.25","rise":"1.64%","time":"21:45","volumn":"1.07\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"184.84","rise":"1.42%","time":"21:50","volumn":"1.06\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"185.19","rise":"1.60%","time":"21:55","volumn":"7485.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"185.18","rise":"1.60%","time":"22:00","volumn":"9470.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"185.16","rise":"1.59%","time":"22:05","volumn":"7883.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"185.11","rise":"1.57%","time":"22:10","volumn":"5086.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"185.14","rise":"1.58%","time":"22:15","volumn":"5432.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"185.13","rise":"1.57%","time":"22:20","volumn":"5317.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"185.49","rise":"1.77%","time":"22:25","volumn":"8991.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"185.69","rise":"1.88%","time":"22:30","volumn":"1.53\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"185.85","rise":"1.97%","time":"22:35","volumn":"7473.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"185.96","rise":"2.03%","time":"22:40","volumn":"7435.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.12","rise":"2.12%","time":"22:45","volumn":"1.57\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.38","rise":"2.26%","time":"22:50","volumn":"1.07\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.35","rise":"2.25%","time":"22:55","volumn":"1.08\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.08","rise":"2.10%","time":"23:00","volumn":"6621.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.03","rise":"2.07%","time":"23:05","volumn":"7798.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"185.99","rise":"2.05%","time":"23:10","volumn":"4462.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"185.91","rise":"2.00%","time":"23:15","volumn":"4125.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"185.99","rise":"2.04%","time":"23:20","volumn":"6293.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.10","rise":"2.11%","time":"23:25","volumn":"6718.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"185.92","rise":"2.01%","time":"23:30","volumn":"6185.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.17","rise":"2.14%","time":"23:35","volumn":"5136.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.16","rise":"2.14%","time":"23:40","volumn":"6428.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.00","rise":"2.05%","time":"23:45","volumn":"1.14\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"185.98","rise":"2.04%","time":"23:50","volumn":"6708.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"185.90","rise":"2.00%","time":"23:55","volumn":"4742.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.05","rise":"2.08%","time":"00:00","volumn":"6308.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.12","rise":"2.12%","time":"00:05","volumn":"5214.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.25","rise":"2.19%","time":"00:10","volumn":"6465.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.28","rise":"2.20%","time":"00:15","volumn":"6840.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.21","rise":"2.17%","time":"00:20","volumn":"4018.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.42","rise":"2.28%","time":"00:25","volumn":"4490.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.29","rise":"2.21%","time":"00:30","volumn":"8277.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.42","rise":"2.28%","time":"00:35","volumn":"4969.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.49","rise":"2.32%","time":"00:40","volumn":"4109.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.64","rise":"2.40%","time":"00:45","volumn":"7128.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.66","rise":"2.41%","time":"00:50","volumn":"7709.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.72","rise":"2.44%","time":"00:55","volumn":"4678.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.81","rise":"2.50%","time":"01:00","volumn":"7232.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.52","rise":"2.34%","time":"01:05","volumn":"8890.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.46","rise":"2.30%","time":"01:10","volumn":"8214.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.65","rise":"2.41%","time":"01:15","volumn":"7070.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.77","rise":"2.48%","time":"01:20","volumn":"7182.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.85","rise":"2.52%","time":"01:25","volumn":"6215.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.66","rise":"2.41%","time":"01:30","volumn":"7582.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.62","rise":"2.39%","time":"01:35","volumn":"6505.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.59","rise":"2.38%","time":"01:40","volumn":"3823.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.48","rise":"2.31%","time":"01:45","volumn":"5366.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.53","rise":"2.34%","time":"01:50","volumn":"5326.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.77","rise":"2.48%","time":"01:55","volumn":"4556.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.78","rise":"2.48%","time":"02:00","volumn":"3332.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.72","rise":"2.44%","time":"02:05","volumn":"3316.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.83","rise":"2.51%","time":"02:10","volumn":"4588.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.85","rise":"2.52%","time":"02:15","volumn":"3701.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.89","rise":"2.54%","time":"02:20","volumn":"4079.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.68","rise":"2.42%","time":"02:25","volumn":"6404.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.66","rise":"2.41%","time":"02:30","volumn":"3524.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.64","rise":"2.40%","time":"02:35","volumn":"4805.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.68","rise":"2.42%","time":"02:40","volumn":"3396.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.64","rise":"2.40%","time":"02:45","volumn":"2543.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.60","rise":"2.38%","time":"02:50","volumn":"3469.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.70","rise":"2.44%","time":"02:55","volumn":"3241.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.81","rise":"2.50%","time":"03:00","volumn":"5327.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.78","rise":"2.48%","time":"03:05","volumn":"4537.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.80","rise":"2.49%","time":"03:10","volumn":"4083.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.90","rise":"2.55%","time":"03:15","volumn":"6262.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.02","rise":"2.61%","time":"03:20","volumn":"1.48\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.90","rise":"2.54%","time":"03:25","volumn":"7414.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.99","rise":"2.60%","time":"03:30","volumn":"5266.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.90","rise":"2.54%","time":"03:35","volumn":"5110.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.91","rise":"2.55%","time":"03:40","volumn":"5984.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.97","rise":"2.59%","time":"03:45","volumn":"6394.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.97","rise":"2.58%","time":"03:50","volumn":"1.43\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.55","rise":"2.35%","time":"03:55","volumn":"2.57\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.28","rise":"2.21%","time":"04:00","volumn":"15.41\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"395.58","ratio":"0.28%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"523.29","ratio":"0.46%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"445.93","ratio":"0.64%"}],"marketCapitalization":"28740.67\u4ebf","maxPrice":"188.30","minPrice":"186.29","monthlyTendency":{"cx":{"o":["2024\/04\/16","2024\/05\/13"]},"cy":{"o":["186.28","180.90","175.51","170.13","164.75"]},"cyrate":{"o":["10.14%","6.96%","3.78%","0.59%","-2.59%"]},"p":[{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"169.13","rise":"0","time":"04\/16","volumn":"73.71\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"167.75","rise":"-0.82%","time":"04\/17","volumn":"50.90\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"166.79","rise":"-1.38%","time":"04\/18","volumn":"43.12\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"164.75","rise":"-2.59%","time":"04\/19","volumn":"68.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"165.59","rise":"-2.09%","time":"04\/22","volumn":"48.12\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.65","rise":"-1.47%","time":"04\/23","volumn":"49.54\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.77","rise":"-0.21%","time":"04\/24","volumn":"48.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.64","rise":"0.30%","time":"04\/25","volumn":"50.56\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.05","rise":"-0.05%","time":"04\/26","volumn":"44.84\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"173.25","rise":"2.44%","time":"04\/29","volumn":"68.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"170.08","rise":"0.56%","time":"04\/30","volumn":"65.93\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"169.05","rise":"-0.05%","time":"05\/01","volumn":"50.38\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.78","rise":"2.16%","time":"05\/02","volumn":"94.21\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.13","rise":"8.28%","time":"05\/03","volumn":"163.22\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"181.46","rise":"7.29%","time":"05\/06","volumn":"78.57\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.15","rise":"7.70%","time":"05\/07","volumn":"77.31\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.49","rise":"7.90%","time":"05\/08","volumn":"45.06\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"184.32","rise":"8.98%","time":"05\/09","volumn":"48.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.05","rise":"8.23%","time":"05\/10","volumn":"50.76\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.28","rise":"10.14%","time":"05\/13","volumn":"72.04\u4e07"}],"points":"20"},"open":"187.79","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":["188.15","187.70","187.24","186.79","186.34"]},"cyrate":{"o":["1.00%","0.76%","0.52%","0.27%","0.03%"]},"p":[{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"188.15","rise":"1.00%","time":"21:31","volumn":"5.10\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.72","rise":"0.77%","time":"21:32","volumn":"5.49\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.67","rise":"0.75%","time":"21:33","volumn":"5.75\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.52","rise":"0.67%","time":"21:34","volumn":"5.98\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.49","rise":"0.65%","time":"21:35","volumn":"6.19\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.54","rise":"0.68%","time":"21:36","volumn":"6.38\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.79","rise":"0.81%","time":"21:37","volumn":"6.58\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.75","rise":"0.79%","time":"21:38","volumn":"6.80\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"188.10","rise":"0.98%","time":"21:39","volumn":"7.09\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"188.02","rise":"0.93%","time":"21:40","volumn":"7.36\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.62","rise":"0.72%","time":"21:41","volumn":"7.64\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.28","rise":"0.54%","time":"21:42","volumn":"7.88\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.58","rise":"0.70%","time":"21:43","volumn":"8.05\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.45","rise":"0.63%","time":"21:44","volumn":"8.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.28","rise":"0.54%","time":"21:45","volumn":"8.37\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.30","rise":"0.55%","time":"21:46","volumn":"8.50\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.34","rise":"0.57%","time":"21:47","volumn":"8.63\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.47","rise":"0.64%","time":"21:48","volumn":"8.76\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.59","rise":"0.70%","time":"21:49","volumn":"8.92\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.54","rise":"0.68%","time":"21:50","volumn":"9.06\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.67","rise":"0.75%","time":"21:51","volumn":"9.24\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.65","rise":"0.74%","time":"21:52","volumn":"9.42\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.66","rise":"0.74%","time":"21:53","volumn":"9.86\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.55","rise":"0.68%","time":"21:54","volumn":"10.03\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.56","rise":"0.69%","time":"21:55","volumn":"10.23\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.40","rise":"0.60%","time":"21:56","volumn":"10.40\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.30","rise":"0.55%","time":"21:57","volumn":"10.56\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.16","rise":"0.47%","time":"21:58","volumn":"10.71\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.13","rise":"0.46%","time":"21:59","volumn":"10.83\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.00","rise":"0.39%","time":"22:00","volumn":"11.07\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.97","rise":"0.37%","time":"22:01","volumn":"11.28\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.09","rise":"0.43%","time":"22:02","volumn":"11.47\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.04","rise":"0.41%","time":"22:03","volumn":"11.58\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.02","rise":"0.40%","time":"22:04","volumn":"11.67\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.10","rise":"0.44%","time":"22:05","volumn":"11.82\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.99","rise":"0.38%","time":"22:06","volumn":"11.97\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.99","rise":"0.38%","time":"22:07","volumn":"12.12\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.77","rise":"0.26%","time":"22:08","volumn":"12.35\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.94","rise":"0.35%","time":"22:09","volumn":"12.46\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.98","rise":"0.38%","time":"22:10","volumn":"12.57\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.77","rise":"0.26%","time":"22:11","volumn":"12.69\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.71","rise":"0.23%","time":"22:12","volumn":"12.79\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.70","rise":"0.23%","time":"22:13","volumn":"12.90\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.81","rise":"0.28%","time":"22:14","volumn":"13.05\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.79","rise":"0.27%","time":"22:15","volumn":"13.13\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.78","rise":"0.27%","time":"22:16","volumn":"13.25\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.68","rise":"0.21%","time":"22:17","volumn":"13.37\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.64","rise":"0.20%","time":"22:18","volumn":"13.46\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.71","rise":"0.23%","time":"22:19","volumn":"13.54\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.72","rise":"0.24%","time":"22:20","volumn":"13.60\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.72","rise":"0.24%","time":"22:21","volumn":"13.74\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.69","rise":"0.22%","time":"22:22","volumn":"13.84\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.77","rise":"0.26%","time":"22:23","volumn":"13.91\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.90","rise":"0.33%","time":"22:24","volumn":"14.07\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.97","rise":"0.37%","time":"22:25","volumn":"14.23\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.99","rise":"0.38%","time":"22:26","volumn":"14.35\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.00","rise":"0.39%","time":"22:27","volumn":"14.44\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.00","rise":"0.39%","time":"22:28","volumn":"14.56\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.03","rise":"0.40%","time":"22:29","volumn":"14.66\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.01","rise":"0.39%","time":"22:30","volumn":"14.75\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.01","rise":"0.39%","time":"22:31","volumn":"14.85\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.01","rise":"0.39%","time":"22:32","volumn":"14.94\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.99","rise":"0.38%","time":"22:33","volumn":"15.00\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.01","rise":"0.39%","time":"22:34","volumn":"15.08\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.01","rise":"0.39%","time":"22:35","volumn":"15.13\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.91","rise":"0.34%","time":"22:36","volumn":"15.33\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.79","rise":"0.27%","time":"22:37","volumn":"15.46\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.74","rise":"0.25%","time":"22:38","volumn":"15.56\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.53","rise":"0.13%","time":"22:39","volumn":"15.69\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.53","rise":"0.14%","time":"22:40","volumn":"15.80\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.34","rise":"0.03%","time":"22:41","volumn":"16.00\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.54","rise":"0.14%","time":"22:42","volumn":"16.09\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.53","rise":"0.13%","time":"22:43","volumn":"16.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.56","rise":"0.15%","time":"22:44","volumn":"16.27\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.51","rise":"0.13%","time":"22:45","volumn":"16.37\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.56","rise":"0.15%","time":"22:46","volumn":"16.43\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.50","rise":"0.12%","time":"22:47","volumn":"16.50\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.48","rise":"0.10%","time":"22:48","volumn":"16.58\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.47","rise":"0.10%","time":"22:49","volumn":"16.66\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.51","rise":"0.12%","time":"22:50","volumn":"16.70\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.60","rise":"0.17%","time":"22:51","volumn":"16.80\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.63","rise":"0.19%","time":"22:52","volumn":"16.86\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.74","rise":"0.24%","time":"22:53","volumn":"16.94\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.71","rise":"0.23%","time":"22:54","volumn":"17.01\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.75","rise":"0.25%","time":"22:55","volumn":"17.10\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.78","rise":"0.27%","time":"22:56","volumn":"17.19\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.81","rise":"0.29%","time":"22:57","volumn":"17.26\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.84","rise":"0.30%","time":"22:58","volumn":"17.36\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.93","rise":"0.35%","time":"22:59","volumn":"17.44\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.99","rise":"0.38%","time":"23:00","volumn":"17.51\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.99","rise":"0.38%","time":"23:01","volumn":"17.62\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.88","rise":"0.32%","time":"23:02","volumn":"17.69\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.93","rise":"0.35%","time":"23:03","volumn":"17.74\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.91","rise":"0.34%","time":"23:04","volumn":"17.77\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.90","rise":"0.33%","time":"23:05","volumn":"17.83\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.95","rise":"0.36%","time":"23:06","volumn":"17.88\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.98","rise":"0.38%","time":"23:07","volumn":"17.94\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.01","rise":"0.39%","time":"23:08","volumn":"18.05\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.98","rise":"0.38%","time":"23:09","volumn":"18.15\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.05","rise":"0.41%","time":"23:10","volumn":"18.25\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.95","rise":"0.36%","time":"23:11","volumn":"18.35\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.88","rise":"0.32%","time":"23:12","volumn":"18.40\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.93","rise":"0.35%","time":"23:13","volumn":"18.45\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.98","rise":"0.37%","time":"23:14","volumn":"18.50\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.00","rise":"0.39%","time":"23:15","volumn":"18.55\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.06","rise":"0.42%","time":"23:16","volumn":"18.67\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.15","rise":"0.46%","time":"23:17","volumn":"18.85\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.93","rise":"0.35%","time":"23:18","volumn":"18.92\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.99","rise":"0.38%","time":"23:19","volumn":"19.00\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.89","rise":"0.33%","time":"23:20","volumn":"19.06\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.87","rise":"0.31%","time":"23:21","volumn":"19.13\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.93","rise":"0.35%","time":"23:22","volumn":"19.18\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.92","rise":"0.34%","time":"23:23","volumn":"19.22\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.84","rise":"0.30%","time":"23:24","volumn":"19.29\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.85","rise":"0.31%","time":"23:25","volumn":"19.33\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.84","rise":"0.30%","time":"23:26","volumn":"19.37\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.84","rise":"0.30%","time":"23:27","volumn":"19.45\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.82","rise":"0.29%","time":"23:28","volumn":"19.51\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.98","rise":"0.37%","time":"23:29","volumn":"19.63\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.98","rise":"0.38%","time":"23:30","volumn":"19.71\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.97","rise":"0.37%","time":"23:31","volumn":"19.79\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.98","rise":"0.37%","time":"23:32","volumn":"19.84\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.88","rise":"0.32%","time":"23:33","volumn":"19.90\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.84","rise":"0.30%","time":"23:34","volumn":"19.94\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.75","rise":"0.25%","time":"23:35","volumn":"20.03\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.73","rise":"0.24%","time":"23:36","volumn":"20.14\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.71","rise":"0.23%","time":"23:37","volumn":"20.19\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.60","rise":"0.17%","time":"23:38","volumn":"20.26\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.69","rise":"0.22%","time":"23:39","volumn":"20.33\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.69","rise":"0.22%","time":"23:40","volumn":"20.38\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.73","rise":"0.24%","time":"23:41","volumn":"20.47\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.66","rise":"0.20%","time":"23:42","volumn":"20.56\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.62","rise":"0.18%","time":"23:43","volumn":"20.84\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.62","rise":"0.18%","time":"23:44","volumn":"20.91\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.60","rise":"0.17%","time":"23:45","volumn":"20.98\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.66","rise":"0.20%","time":"23:46","volumn":"21.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.66","rise":"0.20%","time":"23:47","volumn":"21.09\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.72","rise":"0.24%","time":"23:48","volumn":"21.15\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.78","rise":"0.27%","time":"23:49","volumn":"21.21\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.79","rise":"0.28%","time":"23:50","volumn":"21.27\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.83","rise":"0.30%","time":"23:51","volumn":"21.34\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.79","rise":"0.27%","time":"23:52","volumn":"21.42\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.82","rise":"0.29%","time":"23:53","volumn":"21.48\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.89","rise":"0.33%","time":"23:54","volumn":"21.52\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.91","rise":"0.34%","time":"23:55","volumn":"21.56\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.89","rise":"0.33%","time":"23:56","volumn":"21.61\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.84","rise":"0.30%","time":"23:57","volumn":"21.68\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.86","rise":"0.31%","time":"23:58","volumn":"21.72\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.88","rise":"0.32%","time":"23:59","volumn":"21.79\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.91","rise":"0.34%","time":"00:00","volumn":"21.93\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.90","rise":"0.33%","time":"00:01","volumn":"22.00\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.77","rise":"0.27%","time":"00:02","volumn":"22.07\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.82","rise":"0.29%","time":"00:03","volumn":"22.11\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.85","rise":"0.31%","time":"00:04","volumn":"22.13\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.77","rise":"0.26%","time":"00:05","volumn":"22.19\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.79","rise":"0.28%","time":"00:06","volumn":"22.25\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.84","rise":"0.30%","time":"00:07","volumn":"22.33\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.86","rise":"0.31%","time":"00:08","volumn":"22.38\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.90","rise":"0.33%","time":"00:09","volumn":"22.43\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.93","rise":"0.35%","time":"00:10","volumn":"22.54\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.85","rise":"0.31%","time":"00:11","volumn":"22.58\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.84","rise":"0.30%","time":"00:12","volumn":"22.62\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.79","rise":"0.27%","time":"00:13","volumn":"22.66\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.81","rise":"0.29%","time":"00:14","volumn":"22.70\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.83","rise":"0.30%","time":"00:15","volumn":"22.73\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.88","rise":"0.32%","time":"00:16","volumn":"22.76\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.90","rise":"0.33%","time":"00:17","volumn":"22.80\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.78","rise":"0.27%","time":"00:18","volumn":"22.86\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.78","rise":"0.27%","time":"00:19","volumn":"22.89\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.82","rise":"0.29%","time":"00:20","volumn":"22.92\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.84","rise":"0.30%","time":"00:21","volumn":"22.96\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.80","rise":"0.28%","time":"00:22","volumn":"23.01\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.84","rise":"0.30%","time":"00:23","volumn":"23.05\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.80","rise":"0.28%","time":"00:24","volumn":"23.08\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.84","rise":"0.30%","time":"00:25","volumn":"23.13\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.83","rise":"0.30%","time":"00:26","volumn":"23.16\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.79","rise":"0.27%","time":"00:27","volumn":"23.19\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.82","rise":"0.29%","time":"00:28","volumn":"23.24\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.82","rise":"0.29%","time":"00:29","volumn":"23.27\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.80","rise":"0.28%","time":"00:30","volumn":"23.33\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.84","rise":"0.30%","time":"00:31","volumn":"23.39\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.88","rise":"0.32%","time":"00:32","volumn":"23.43\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.85","rise":"0.31%","time":"00:33","volumn":"23.49\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.88","rise":"0.32%","time":"00:34","volumn":"23.52\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.91","rise":"0.34%","time":"00:35","volumn":"23.59\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.91","rise":"0.34%","time":"00:36","volumn":"23.63\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.88","rise":"0.32%","time":"00:37","volumn":"23.67\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.72","rise":"0.24%","time":"00:38","volumn":"23.75\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.71","rise":"0.23%","time":"00:39","volumn":"23.81\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.67","rise":"0.21%","time":"00:40","volumn":"23.86\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.72","rise":"0.24%","time":"00:41","volumn":"23.91\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.76","rise":"0.26%","time":"00:42","volumn":"23.95\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.73","rise":"0.24%","time":"00:43","volumn":"23.99\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.74","rise":"0.25%","time":"00:44","volumn":"24.03\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.68","rise":"0.21%","time":"00:45","volumn":"24.07\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.72","rise":"0.23%","time":"00:46","volumn":"24.11\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.75","rise":"0.25%","time":"00:47","volumn":"24.18\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.75","rise":"0.25%","time":"00:48","volumn":"24.21\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.77","rise":"0.27%","time":"00:49","volumn":"24.23\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.72","rise":"0.23%","time":"00:50","volumn":"24.28\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.75","rise":"0.25%","time":"00:51","volumn":"24.31\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.70","rise":"0.23%","time":"00:52","volumn":"24.34\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.63","rise":"0.19%","time":"00:53","volumn":"24.41\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.65","rise":"0.20%","time":"00:54","volumn":"24.44\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.69","rise":"0.22%","time":"00:55","volumn":"24.47\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.68","rise":"0.21%","time":"00:56","volumn":"24.53\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.75","rise":"0.25%","time":"00:57","volumn":"24.58\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.73","rise":"0.24%","time":"00:58","volumn":"24.64\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.79","rise":"0.27%","time":"00:59","volumn":"24.70\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.78","rise":"0.27%","time":"01:00","volumn":"24.74\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.80","rise":"0.28%","time":"01:01","volumn":"24.78\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.83","rise":"0.30%","time":"01:02","volumn":"24.83\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.86","rise":"0.31%","time":"01:03","volumn":"24.90\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.74","rise":"0.25%","time":"01:04","volumn":"24.93\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.77","rise":"0.26%","time":"01:05","volumn":"24.98\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.75","rise":"0.25%","time":"01:06","volumn":"25.03\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.79","rise":"0.27%","time":"01:07","volumn":"25.06\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.79","rise":"0.28%","time":"01:08","volumn":"25.09\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.85","rise":"0.31%","time":"01:09","volumn":"25.13\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.85","rise":"0.31%","time":"01:10","volumn":"25.18\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.82","rise":"0.29%","time":"01:11","volumn":"25.22\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.79","rise":"0.27%","time":"01:12","volumn":"25.25\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.81","rise":"0.28%","time":"01:13","volumn":"25.28\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.83","rise":"0.29%","time":"01:14","volumn":"25.30\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.72","rise":"0.24%","time":"01:15","volumn":"25.34\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.70","rise":"0.22%","time":"01:16","volumn":"25.39\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.64","rise":"0.19%","time":"01:17","volumn":"25.45\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.53","rise":"0.13%","time":"01:18","volumn":"25.55\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.52","rise":"0.13%","time":"01:19","volumn":"25.61\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.56","rise":"0.15%","time":"01:20","volumn":"25.67\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.60","rise":"0.17%","time":"01:21","volumn":"25.74\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.60","rise":"0.17%","time":"01:22","volumn":"25.81\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.63","rise":"0.19%","time":"01:23","volumn":"25.87\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.56","rise":"0.15%","time":"01:24","volumn":"25.96\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.53","rise":"0.13%","time":"01:25","volumn":"26.03\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.51","rise":"0.12%","time":"01:26","volumn":"26.07\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.56","rise":"0.15%","time":"01:27","volumn":"26.13\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.55","rise":"0.15%","time":"01:28","volumn":"26.20\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.59","rise":"0.16%","time":"01:29","volumn":"26.27\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.53","rise":"0.13%","time":"01:30","volumn":"26.34\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.54","rise":"0.14%","time":"01:31","volumn":"26.39\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.55","rise":"0.14%","time":"01:32","volumn":"26.42\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.52","rise":"0.13%","time":"01:33","volumn":"26.49\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.50","rise":"0.12%","time":"01:34","volumn":"26.55\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.53","rise":"0.14%","time":"01:35","volumn":"26.63\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.66","rise":"0.21%","time":"01:36","volumn":"26.69\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.71","rise":"0.23%","time":"01:37","volumn":"26.79\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.79","rise":"0.27%","time":"01:38","volumn":"26.85\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.84","rise":"0.30%","time":"01:39","volumn":"26.92\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.81","rise":"0.28%","time":"01:40","volumn":"27.00\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.83","rise":"0.30%","time":"01:41","volumn":"27.03\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.82","rise":"0.29%","time":"01:42","volumn":"27.05\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.89","rise":"0.33%","time":"01:43","volumn":"27.12\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.88","rise":"0.32%","time":"01:44","volumn":"27.17\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.94","rise":"0.35%","time":"01:45","volumn":"27.22\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.94","rise":"0.35%","time":"01:46","volumn":"27.27\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.94","rise":"0.35%","time":"01:47","volumn":"27.35\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.91","rise":"0.34%","time":"01:48","volumn":"27.40\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.93","rise":"0.35%","time":"01:49","volumn":"27.43\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.96","rise":"0.36%","time":"01:50","volumn":"27.45\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.94","rise":"0.36%","time":"01:51","volumn":"29.52\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.99","rise":"0.38%","time":"01:52","volumn":"29.63\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.91","rise":"0.34%","time":"01:53","volumn":"29.66\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.98","rise":"0.38%","time":"01:54","volumn":"29.69\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.97","rise":"0.37%","time":"01:55","volumn":"29.82\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.93","rise":"0.35%","time":"01:56","volumn":"29.87\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.92","rise":"0.34%","time":"01:57","volumn":"29.90\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.96","rise":"0.36%","time":"01:58","volumn":"29.94\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.95","rise":"0.36%","time":"01:59","volumn":"29.97\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.94","rise":"0.35%","time":"02:00","volumn":"30.01\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.96","rise":"0.37%","time":"02:01","volumn":"30.04\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.99","rise":"0.38%","time":"02:02","volumn":"30.07\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.96","rise":"0.37%","time":"02:03","volumn":"30.14\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.93","rise":"0.35%","time":"02:04","volumn":"30.18\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.98","rise":"0.37%","time":"02:05","volumn":"30.21\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.98","rise":"0.37%","time":"02:06","volumn":"30.24\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.93","rise":"0.35%","time":"02:07","volumn":"30.29\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.95","rise":"0.36%","time":"02:08","volumn":"30.31\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.99","rise":"0.38%","time":"02:09","volumn":"30.35\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.99","rise":"0.38%","time":"02:10","volumn":"30.43\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.06","rise":"0.42%","time":"02:11","volumn":"30.49\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.09","rise":"0.43%","time":"02:12","volumn":"30.53\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.12","rise":"0.45%","time":"02:13","volumn":"30.62\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.20","rise":"0.49%","time":"02:14","volumn":"30.68\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.24","rise":"0.51%","time":"02:15","volumn":"30.78\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.28","rise":"0.54%","time":"02:16","volumn":"30.88\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.33","rise":"0.56%","time":"02:17","volumn":"30.95\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.31","rise":"0.55%","time":"02:18","volumn":"31.05\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.35","rise":"0.57%","time":"02:19","volumn":"31.10\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.24","rise":"0.52%","time":"02:20","volumn":"31.19\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.19","rise":"0.49%","time":"02:21","volumn":"31.26\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.25","rise":"0.52%","time":"02:22","volumn":"31.33\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.19","rise":"0.49%","time":"02:23","volumn":"31.38\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.26","rise":"0.53%","time":"02:24","volumn":"31.42\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.29","rise":"0.54%","time":"02:25","volumn":"31.48\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.29","rise":"0.54%","time":"02:26","volumn":"31.56\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.30","rise":"0.55%","time":"02:27","volumn":"31.60\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.31","rise":"0.55%","time":"02:28","volumn":"31.66\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.33","rise":"0.56%","time":"02:29","volumn":"31.71\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.33","rise":"0.56%","time":"02:30","volumn":"31.76\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.22","rise":"0.50%","time":"02:31","volumn":"31.84\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.26","rise":"0.53%","time":"02:32","volumn":"31.89\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.38","rise":"0.59%","time":"02:33","volumn":"31.98\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.46","rise":"0.63%","time":"02:34","volumn":"32.07\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.34","rise":"0.57%","time":"02:35","volumn":"32.14\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.36","rise":"0.58%","time":"02:36","volumn":"32.19\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.42","rise":"0.61%","time":"02:37","volumn":"32.25\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.41","rise":"0.61%","time":"02:38","volumn":"32.28\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.40","rise":"0.60%","time":"02:39","volumn":"32.35\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.39","rise":"0.59%","time":"02:40","volumn":"32.40\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.47","rise":"0.64%","time":"02:41","volumn":"32.48\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.51","rise":"0.66%","time":"02:42","volumn":"32.60\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.53","rise":"0.67%","time":"02:43","volumn":"32.67\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.54","rise":"0.68%","time":"02:44","volumn":"32.72\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.55","rise":"0.68%","time":"02:45","volumn":"32.77\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.49","rise":"0.65%","time":"02:46","volumn":"32.84\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.45","rise":"0.63%","time":"02:47","volumn":"32.97\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.49","rise":"0.65%","time":"02:48","volumn":"33.06\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.49","rise":"0.65%","time":"02:49","volumn":"33.11\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.45","rise":"0.63%","time":"02:50","volumn":"33.16\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.50","rise":"0.65%","time":"02:51","volumn":"33.57\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.48","rise":"0.64%","time":"02:52","volumn":"33.62\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.52","rise":"0.67%","time":"02:53","volumn":"33.68\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.57","rise":"0.69%","time":"02:54","volumn":"33.76\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.55","rise":"0.68%","time":"02:55","volumn":"33.83\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.62","rise":"0.72%","time":"02:56","volumn":"33.90\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.60","rise":"0.71%","time":"02:57","volumn":"33.98\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.56","rise":"0.69%","time":"02:58","volumn":"34.04\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.54","rise":"0.68%","time":"02:59","volumn":"34.11\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.53","rise":"0.67%","time":"03:00","volumn":"34.16\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.53","rise":"0.67%","time":"03:01","volumn":"34.23\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.59","rise":"0.70%","time":"03:02","volumn":"34.29\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.65","rise":"0.74%","time":"03:03","volumn":"34.65\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.62","rise":"0.72%","time":"03:04","volumn":"34.71\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.61","rise":"0.71%","time":"03:05","volumn":"34.80\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.55","rise":"0.68%","time":"03:06","volumn":"34.87\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.56","rise":"0.69%","time":"03:07","volumn":"34.94\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.63","rise":"0.72%","time":"03:08","volumn":"35.01\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.68","rise":"0.75%","time":"03:09","volumn":"35.07\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.76","rise":"0.80%","time":"03:10","volumn":"35.16\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.75","rise":"0.79%","time":"03:11","volumn":"35.31\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.71","rise":"0.77%","time":"03:12","volumn":"35.38\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.73","rise":"0.78%","time":"03:13","volumn":"35.42\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.68","rise":"0.75%","time":"03:14","volumn":"35.49\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.66","rise":"0.74%","time":"03:15","volumn":"35.55\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.69","rise":"0.75%","time":"03:16","volumn":"35.61\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.66","rise":"0.74%","time":"03:17","volumn":"35.67\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.69","rise":"0.76%","time":"03:18","volumn":"35.72\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.73","rise":"0.78%","time":"03:19","volumn":"35.79\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.75","rise":"0.79%","time":"03:20","volumn":"35.87\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.69","rise":"0.76%","time":"03:21","volumn":"35.98\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.65","rise":"0.73%","time":"03:22","volumn":"36.07\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.78","rise":"0.80%","time":"03:23","volumn":"36.21\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.79","rise":"0.81%","time":"03:24","volumn":"36.28\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.77","rise":"0.80%","time":"03:25","volumn":"36.35\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.70","rise":"0.76%","time":"03:26","volumn":"36.41\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.75","rise":"0.79%","time":"03:27","volumn":"36.48\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.75","rise":"0.79%","time":"03:28","volumn":"36.56\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.72","rise":"0.77%","time":"03:29","volumn":"36.65\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.75","rise":"0.79%","time":"03:30","volumn":"36.69\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.75","rise":"0.79%","time":"03:31","volumn":"36.76\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.80","rise":"0.82%","time":"03:32","volumn":"36.86\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.80","rise":"0.82%","time":"03:33","volumn":"36.93\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.82","rise":"0.83%","time":"03:34","volumn":"37.00\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.82","rise":"0.83%","time":"03:35","volumn":"37.06\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.79","rise":"0.81%","time":"03:36","volumn":"37.13\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.75","rise":"0.79%","time":"03:37","volumn":"37.21\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.77","rise":"0.80%","time":"03:38","volumn":"37.29\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.73","rise":"0.78%","time":"03:39","volumn":"37.38\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.75","rise":"0.79%","time":"03:40","volumn":"37.44\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.78","rise":"0.81%","time":"03:41","volumn":"37.52\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.81","rise":"0.82%","time":"03:42","volumn":"37.60\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.80","rise":"0.82%","time":"03:43","volumn":"37.71\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.84","rise":"0.83%","time":"03:44","volumn":"37.86\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.84","rise":"0.83%","time":"03:45","volumn":"37.96\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.84","rise":"0.84%","time":"03:46","volumn":"38.04\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.83","rise":"0.83%","time":"03:47","volumn":"38.16\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.84","rise":"0.84%","time":"03:48","volumn":"38.28\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.84","rise":"0.84%","time":"03:49","volumn":"38.37\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.75","rise":"0.79%","time":"03:50","volumn":"38.49\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.90","rise":"0.87%","time":"03:51","volumn":"38.97\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.71","rise":"0.77%","time":"03:52","volumn":"39.21\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.57","rise":"0.69%","time":"03:53","volumn":"39.43\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.29","rise":"0.54%","time":"03:54","volumn":"39.72\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.63","rise":"0.73%","time":"03:55","volumn":"40.09\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.50","rise":"0.65%","time":"03:56","volumn":"40.29\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.63","rise":"0.73%","time":"03:57","volumn":"40.51\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.64","rise":"0.73%","time":"03:58","volumn":"41.20\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.56","rise":"0.69%","time":"03:59","volumn":"41.47\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.43","rise":"0.62%","time":"04:00","volumn":"50.15\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":"5015.32\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/31","2024\/05\/13"]},"cy":{"o":["197.62","189.40","181.19","172.97","164.75"]},"cyrate":{"o":["12.11%","7.44%","2.78%","-1.88%","-6.54%"]},"p":[{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"176.28","rise":"0","time":"05\/31","volumn":"99.59\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"179.12","rise":"1.61%","time":"06\/01","volumn":"68.84\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"179.98","rise":"2.10%","time":"06\/02","volumn":"61.98\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"178.61","rise":"1.32%","time":"06\/05","volumn":"121.75\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"178.24","rise":"1.11%","time":"06\/06","volumn":"64.82\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"176.85","rise":"0.32%","time":"06\/07","volumn":"61.91\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"179.60","rise":"1.88%","time":"06\/08","volumn":"50.16\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"179.99","rise":"2.10%","time":"06\/09","volumn":"48.89\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"182.82","rise":"3.71%","time":"06\/12","volumn":"54.31\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"182.34","rise":"3.44%","time":"06\/13","volumn":"54.88\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"182.98","rise":"3.80%","time":"06\/14","volumn":"57.43\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"185.04","rise":"4.97%","time":"06\/15","volumn":"65.41\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"183.95","rise":"4.35%","time":"06\/16","volumn":"101.24\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"184.04","rise":"4.40%","time":"06\/20","volumn":"49.77\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"182.99","rise":"3.81%","time":"06\/21","volumn":"49.50\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"186.03","rise":"5.53%","time":"06\/22","volumn":"51.19\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"185.71","rise":"5.35%","time":"06\/23","volumn":"53.09\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"184.30","rise":"4.55%","time":"06\/26","volumn":"48.00\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"187.09","rise":"6.13%","time":"06\/27","volumn":"50.66\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"188.28","rise":"6.81%","time":"06\/28","volumn":"51.17\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"188.62","rise":"7.00%","time":"06\/29","volumn":"46.21\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"193.00","rise":"9.48%","time":"06\/30","volumn":"85.09\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"191.49","rise":"8.63%","time":"07\/03","volumn":"31.46\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"190.36","rise":"7.99%","time":"07\/05","volumn":"46.87\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"190.84","rise":"8.26%","time":"07\/06","volumn":"45.12\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"189.71","rise":"7.62%","time":"07\/07","volumn":"46.80\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"187.64","rise":"6.44%","time":"07\/10","volumn":"59.89\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"187.11","rise":"6.14%","time":"07\/11","volumn":"46.59\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"188.80","rise":"7.10%","time":"07\/12","volumn":"60.71\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"189.57","rise":"7.54%","time":"07\/13","volumn":"41.32\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"189.72","rise":"7.62%","time":"07\/14","volumn":"41.59\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"193.02","rise":"9.50%","time":"07\/17","volumn":"50.45\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"192.76","rise":"9.35%","time":"07\/18","volumn":"48.31\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"194.13","rise":"10.13%","time":"07\/19","volumn":"80.38\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"192.16","rise":"9.01%","time":"07\/20","volumn":"59.50\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"190.97","rise":"8.33%","time":"07\/21","volumn":"71.93\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"191.78","rise":"8.79%","time":"07\/24","volumn":"45.39\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"192.65","rise":"9.29%","time":"07\/25","volumn":"37.25\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"193.53","rise":"9.79%","time":"07\/26","volumn":"47.45\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"192.25","rise":"9.06%","time":"07\/27","volumn":"47.43\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"194.86","rise":"10.54%","time":"07\/28","volumn":"48.27\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"195.48","rise":"10.89%","time":"07\/31","volumn":"38.80\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"194.63","rise":"10.41%","time":"08\/01","volumn":"35.23\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"191.61","rise":"8.70%","time":"08\/02","volumn":"50.32\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"190.20","rise":"7.90%","time":"08\/03","volumn":"61.86\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"181.02","rise":"2.69%","time":"08\/04","volumn":"115.85\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"177.88","rise":"0.91%","time":"08\/07","volumn":"97.50\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"178.83","rise":"1.45%","time":"08\/08","volumn":"67.76\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"177.22","rise":"0.53%","time":"08\/09","volumn":"60.32\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"177.00","rise":"0.41%","time":"08\/10","volumn":"54.64\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"177.06","rise":"0.44%","time":"08\/11","volumn":"52.00\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"178.73","rise":"1.39%","time":"08\/14","volumn":"43.62\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"176.72","rise":"0.25%","time":"08\/15","volumn":"43.58\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"175.84","rise":"-0.25%","time":"08\/16","volumn":"44.99\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"173.27","rise":"-1.71%","time":"08\/17","volumn":"66.01\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"173.76","rise":"-1.43%","time":"08\/18","volumn":"61.13\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"175.11","rise":"-0.66%","time":"08\/21","volumn":"46.27\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"176.50","rise":"0.12%","time":"08\/22","volumn":"42.06\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"180.39","rise":"2.33%","time":"08\/23","volumn":"52.58\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"175.65","rise":"-0.36%","time":"08\/24","volumn":"54.92\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"177.88","rise":"0.91%","time":"08\/25","volumn":"51.43\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"179.46","rise":"1.80%","time":"08\/28","volumn":"43.78\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"183.39","rise":"4.03%","time":"08\/29","volumn":"52.96\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"186.92","rise":"6.04%","time":"08\/30","volumn":"60.77\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"187.14","rise":"6.16%","time":"08\/31","volumn":"60.76\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"188.73","rise":"7.06%","time":"09\/01","volumn":"45.74\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"188.97","rise":"7.20%","time":"09\/05","volumn":"45.24\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"182.18","rise":"3.35%","time":"09\/06","volumn":"81.69\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"176.83","rise":"0.31%","time":"09\/07","volumn":"112.41\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"177.45","rise":"0.66%","time":"09\/08","volumn":"65.57\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"178.63","rise":"1.33%","time":"09\/11","volumn":"58.90\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"175.57","rise":"-0.40%","time":"09\/12","volumn":"90.32\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"173.48","rise":"-1.59%","time":"09\/13","volumn":"84.20\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"175.01","rise":"-0.72%","time":"09\/14","volumn":"60.87\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"174.28","rise":"-1.13%","time":"09\/15","volumn":"109.21\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"177.24","rise":"0.54%","time":"09\/18","volumn":"67.19\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"178.34","rise":"1.17%","time":"09\/19","volumn":"51.78\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"174.76","rise":"-0.86%","time":"09\/20","volumn":"58.37\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"173.20","rise":"-1.75%","time":"09\/21","volumn":"63.09\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"174.06","rise":"-1.26%","time":"09\/22","volumn":"56.68\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"175.35","rise":"-0.53%","time":"09\/25","volumn":"46.13\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"171.23","rise":"-2.86%","time":"09\/26","volumn":"64.55\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"169.70","rise":"-3.73%","time":"09\/27","volumn":"66.88\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"169.96","rise":"-3.59%","time":"09\/28","volumn":"56.26\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"170.48","rise":"-3.29%","time":"09\/29","volumn":"51.83\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"173.02","rise":"-1.85%","time":"10\/02","volumn":"52.13\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"171.67","rise":"-2.62%","time":"10\/03","volumn":"49.40\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"172.93","rise":"-1.90%","time":"10\/04","volumn":"52.99\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"174.18","rise":"-1.19%","time":"10\/05","volumn":"48.50\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"176.76","rise":"0.27%","time":"10\/06","volumn":"57.24\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"178.26","rise":"1.12%","time":"10\/09","volumn":"42.36\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"177.66","rise":"0.78%","time":"10\/10","volumn":"43.67\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"179.07","rise":"1.58%","time":"10\/11","volumn":"47.50\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"179.98","rise":"2.10%","time":"10\/12","volumn":"56.70\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"178.12","rise":"1.04%","time":"10\/13","volumn":"51.44\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"177.99","rise":"0.97%","time":"10\/16","volumn":"52.48\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"176.42","rise":"0.08%","time":"10\/17","volumn":"57.52\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"175.11","rise":"-0.66%","time":"10\/18","volumn":"54.72\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"174.73","rise":"-0.88%","time":"10\/19","volumn":"59.27\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"172.15","rise":"-2.34%","time":"10\/20","volumn":"64.22\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"172.27","rise":"-2.27%","time":"10\/23","volumn":"55.95\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"172.71","rise":"-2.03%","time":"10\/24","volumn":"43.79\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"170.37","rise":"-3.35%","time":"10\/25","volumn":"57.05\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"166.16","rise":"-5.74%","time":"10\/26","volumn":"70.50\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"167.49","rise":"-4.99%","time":"10\/27","volumn":"58.48\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"169.56","rise":"-3.81%","time":"10\/30","volumn":"51.09\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"170.04","rise":"-3.54%","time":"10\/31","volumn":"44.83\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"173.24","rise":"-1.72%","time":"11\/01","volumn":"56.87\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"176.84","rise":"0.32%","time":"11\/02","volumn":"76.83\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"175.92","rise":"-0.20%","time":"11\/03","volumn":"79.78\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"178.50","rise":"1.26%","time":"11\/06","volumn":"63.79\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"181.09","rise":"2.73%","time":"11\/07","volumn":"70.46\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"182.16","rise":"3.34%","time":"11\/08","volumn":"49.26\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"181.68","rise":"3.06%","time":"11\/09","volumn":"53.65\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"185.91","rise":"5.46%","time":"11\/10","volumn":"66.12\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"184.31","rise":"4.56%","time":"11\/13","volumn":"43.59\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"186.95","rise":"6.05%","time":"11\/14","volumn":"60.03\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"187.52","rise":"6.38%","time":"11\/15","volumn":"53.65\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"189.22","rise":"7.34%","time":"11\/16","volumn":"54.32\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"189.20","rise":"7.33%","time":"11\/17","volumn":"50.91\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"190.96","rise":"8.33%","time":"11\/20","volumn":"46.50\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"190.15","rise":"7.87%","time":"11\/21","volumn":"38.07\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"190.82","rise":"8.25%","time":"11\/22","volumn":"39.61\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"189.48","rise":"7.49%","time":"11\/24","volumn":"23.36\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"189.30","rise":"7.39%","time":"11\/27","volumn":"40.49\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"189.91","rise":"7.73%","time":"11\/28","volumn":"38.33\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"188.88","rise":"7.15%","time":"11\/29","volumn":"42.97\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"189.46","rise":"7.48%","time":"11\/30","volumn":"48.69\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"190.75","rise":"8.21%","time":"12\/01","volumn":"45.62\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"188.94","rise":"7.18%","time":"12\/04","volumn":"43.35\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"192.93","rise":"9.45%","time":"12\/05","volumn":"66.35\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"191.83","rise":"8.82%","time":"12\/06","volumn":"41.05\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"193.78","rise":"9.93%","time":"12\/07","volumn":"47.43\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"195.22","rise":"10.74%","time":"12\/08","volumn":"53.37\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"192.69","rise":"9.31%","time":"12\/11","volumn":"60.90\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"194.22","rise":"10.18%","time":"12\/12","volumn":"52.66\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"197.47","rise":"12.02%","time":"12\/13","volumn":"69.67\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"197.62","rise":"12.11%","time":"12\/14","volumn":"66.78\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"197.08","rise":"11.80%","time":"12\/15","volumn":"128.18\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"195.40","rise":"10.85%","time":"12\/18","volumn":"55.66\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"196.45","rise":"11.44%","time":"12\/19","volumn":"40.66\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"194.34","rise":"10.25%","time":"12\/20","volumn":"52.16\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"194.19","rise":"10.16%","time":"12\/21","volumn":"46.41\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"193.11","rise":"9.55%","time":"12\/22","volumn":"37.12\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"192.56","rise":"9.24%","time":"12\/26","volumn":"28.88\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"192.66","rise":"9.29%","time":"12\/27","volumn":"48.05\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"193.09","rise":"9.54%","time":"12\/28","volumn":"34.01\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"192.04","rise":"8.94%","time":"12\/29","volumn":"42.62\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"185.15","rise":"5.03%","time":"01\/02","volumn":"82.36\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"183.76","rise":"4.24%","time":"01\/03","volumn":"58.33\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"181.42","rise":"2.92%","time":"01\/04","volumn":"71.92\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"180.69","rise":"2.50%","time":"01\/05","volumn":"62.30\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"185.07","rise":"4.99%","time":"01\/08","volumn":"59.09\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"184.65","rise":"4.75%","time":"01\/09","volumn":"42.79\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"185.70","rise":"5.34%","time":"01\/10","volumn":"46.72\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"185.10","rise":"5.00%","time":"01\/11","volumn":"49.07\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"185.43","rise":"5.19%","time":"01\/12","volumn":"40.43\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"183.14","rise":"3.89%","time":"01\/16","volumn":"65.56\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"182.19","rise":"3.35%","time":"01\/17","volumn":"47.27\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"188.14","rise":"6.73%","time":"01\/18","volumn":"77.88\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"191.07","rise":"8.39%","time":"01\/19","volumn":"68.74\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"193.40","rise":"9.71%","time":"01\/22","volumn":"60.10\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"194.69","rise":"10.44%","time":"01\/23","volumn":"42.30\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"194.01","rise":"10.06%","time":"01\/24","volumn":"53.57\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"193.68","rise":"9.87%","time":"01\/25","volumn":"54.73\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"191.93","rise":"8.88%","time":"01\/26","volumn":"44.54\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"191.24","rise":"8.49%","time":"01\/29","volumn":"47.03\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"187.55","rise":"6.39%","time":"01\/30","volumn":"55.68\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"183.91","rise":"4.33%","time":"01\/31","volumn":"55.39\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"186.37","rise":"5.72%","time":"02\/01","volumn":"63.60\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"185.36","rise":"5.15%","time":"02\/02","volumn":"102.47\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"187.19","rise":"6.19%","time":"02\/05","volumn":"69.57\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"188.81","rise":"7.11%","time":"02\/06","volumn":"43.29\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"188.92","rise":"7.17%","time":"02\/07","volumn":"53.40\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"187.83","rise":"6.55%","time":"02\/08","volumn":"40.92\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"188.60","rise":"6.99%","time":"02\/09","volumn":"45.10\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"186.90","rise":"6.02%","time":"02\/12","volumn":"41.73\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"184.79","rise":"4.83%","time":"02\/13","volumn":"56.46\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"183.90","rise":"4.32%","time":"02\/14","volumn":"54.52\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"183.61","rise":"4.16%","time":"02\/15","volumn":"65.27\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"182.06","rise":"3.28%","time":"02\/16","volumn":"49.69\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"181.31","rise":"2.85%","time":"02\/20","volumn":"53.60\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"182.07","rise":"3.28%","time":"02\/21","volumn":"37.34\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"184.12","rise":"4.45%","time":"02\/22","volumn":"51.77\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"182.27","rise":"3.40%","time":"02\/23","volumn":"45.05\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"180.91","rise":"2.63%","time":"02\/26","volumn":"40.81\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"182.38","rise":"3.46%","time":"02\/27","volumn":"54.21\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"181.17","rise":"2.77%","time":"02\/28","volumn":"48.89\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"180.50","rise":"2.39%","time":"02\/29","volumn":"136.57\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"179.41","rise":"1.78%","time":"03\/01","volumn":"73.46\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"174.85","rise":"-0.81%","time":"03\/04","volumn":"81.39\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"169.87","rise":"-3.64%","time":"03\/05","volumn":"94.93\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"168.87","rise":"-4.20%","time":"03\/06","volumn":"68.42\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"168.75","rise":"-4.27%","time":"03\/07","volumn":"71.40\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"170.48","rise":"-3.29%","time":"03\/08","volumn":"76.11\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"172.50","rise":"-2.14%","time":"03\/11","volumn":"60.10\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"172.98","rise":"-1.87%","time":"03\/12","volumn":"59.78\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"170.88","rise":"-3.06%","time":"03\/13","volumn":"52.46\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"172.75","rise":"-2.00%","time":"03\/14","volumn":"72.86\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"172.37","rise":"-2.22%","time":"03\/15","volumn":"121.69\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"173.47","rise":"-1.59%","time":"03\/18","volumn":"75.57\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"175.83","rise":"-0.26%","time":"03\/19","volumn":"55.22\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"178.42","rise":"1.21%","time":"03\/20","volumn":"53.42\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"171.12","rise":"-2.93%","time":"03\/21","volumn":"106.18\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"172.03","rise":"-2.41%","time":"03\/22","volumn":"71.16\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"170.60","rise":"-3.22%","time":"03\/25","volumn":"54.29\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"169.46","rise":"-3.87%","time":"03\/26","volumn":"57.39\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"173.06","rise":"-1.83%","time":"03\/27","volumn":"60.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.23","rise":"-2.86%","time":"03\/28","volumn":"65.67\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"169.78","rise":"-3.69%","time":"04\/01","volumn":"46.24\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"168.59","rise":"-4.36%","time":"04\/02","volumn":"49.33\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"169.40","rise":"-3.90%","time":"04\/03","volumn":"47.69\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"168.57","rise":"-4.37%","time":"04\/04","volumn":"53.70\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"169.33","rise":"-3.94%","time":"04\/05","volumn":"42.10\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"168.20","rise":"-4.58%","time":"04\/08","volumn":"37.43\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"169.42","rise":"-3.89%","time":"04\/09","volumn":"42.45\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"167.53","rise":"-4.96%","time":"04\/10","volumn":"49.71\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"174.79","rise":"-0.85%","time":"04\/11","volumn":"91.07\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"176.30","rise":"0.01%","time":"04\/12","volumn":"101.67\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"172.44","rise":"-2.18%","time":"04\/15","volumn":"73.53\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"169.13","rise":"-4.06%","time":"04\/16","volumn":"73.71\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"167.75","rise":"-4.84%","time":"04\/17","volumn":"50.90\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"166.79","rise":"-5.38%","time":"04\/18","volumn":"43.12\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"164.75","rise":"-6.54%","time":"04\/19","volumn":"68.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"165.59","rise":"-6.06%","time":"04\/22","volumn":"48.12\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.65","rise":"-5.46%","time":"04\/23","volumn":"49.54\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.77","rise":"-4.26%","time":"04\/24","volumn":"48.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.64","rise":"-3.77%","time":"04\/25","volumn":"50.56\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.05","rise":"-4.10%","time":"04\/26","volumn":"44.84\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"173.25","rise":"-1.72%","time":"04\/29","volumn":"68.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"170.08","rise":"-3.52%","time":"04\/30","volumn":"65.93\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"169.05","rise":"-4.10%","time":"05\/01","volumn":"50.38\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.78","rise":"-1.99%","time":"05\/02","volumn":"94.21\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.13","rise":"3.89%","time":"05\/03","volumn":"163.22\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"181.46","rise":"2.94%","time":"05\/06","volumn":"78.57\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.15","rise":"3.33%","time":"05\/07","volumn":"77.31\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.49","rise":"3.52%","time":"05\/08","volumn":"45.06\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"184.32","rise":"4.56%","time":"05\/09","volumn":"48.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.05","rise":"3.84%","time":"05\/10","volumn":"50.76\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.28","rise":"5.67%","time":"05\/13","volumn":"72.04\u4e07"}],"points":"240"}}

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116万张图片

苹果的相关推荐

相关软件
展开

热门资讯推荐

    苹果_相关软件

    苹果的菜谱大全_精选菜谱

    苹果

    为你推荐
    360地图 查看更多

    苹果_相关植物

    Apple（苹果）_客服电话

    官方客服提示

    本条结果由360搜索整理

    www.apple.com
    查看更多

    安全提示

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

    苹果_最新资讯

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