国际货运运输和跨境物流业务| UPS-中国大陆地区
ups_360翻译
UPS Shipping & Logistics Solutions | Your Ultimate Home for Global ...
{"amount":"3.27\u4ebf","changeAmount":"-1.08","close":"148.55","currentPrice":"147.47","currenttime":"2024-05-01 04:00:04","e":{"@attributes":{"datetime":"2024-05-01 04:00:04","e1":"147.47","e2":"-1.08","e3":"(-0.73%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/25","04\/26","04\/27","04\/29","04\/30"]},"cy":{"o":["150.78","149.04","147.29","145.55","143.80"]},"cyrate":{"o":["1.83%","0.65%","-0.53%","-1.71%","-2.89%"]},"p":[{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.07","rise":"0","time":"02:35","volumn":"252.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.85","rise":"-0.15%","time":"02:40","volumn":"331.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.00","rise":"-0.05%","time":"02:45","volumn":"266.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.11","rise":"0.02%","time":"02:50","volumn":"284.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.97","rise":"-0.07%","time":"02:55","volumn":"212.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.80","rise":"-0.18%","time":"03:00","volumn":"342.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.89","rise":"-0.12%","time":"03:05","volumn":"308.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.69","rise":"-0.26%","time":"03:10","volumn":"548.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.85","rise":"-0.15%","time":"03:15","volumn":"387.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.90","rise":"-0.12%","time":"03:20","volumn":"514.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.08","rise":"0.00%","time":"03:25","volumn":"440.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.97","rise":"-0.07%","time":"03:30","volumn":"590.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.02","rise":"-0.04%","time":"03:35","volumn":"680.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.45","rise":"0.25%","time":"03:40","volumn":"575.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.64","rise":"0.38%","time":"03:45","volumn":"755.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.72","rise":"0.44%","time":"03:50","volumn":"1054.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.71","rise":"0.43%","time":"03:55","volumn":"1789.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.87","rise":"0.54%","time":"04:00","volumn":"1.24\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.55","rise":"-0.35%","time":"21:35","volumn":"718.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.23","rise":"-0.57%","time":"21:40","volumn":"293.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.99","rise":"-0.73%","time":"21:45","volumn":"334.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.78","rise":"-0.87%","time":"21:50","volumn":"588.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.98","rise":"-0.74%","time":"21:55","volumn":"818.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.65","rise":"-0.96%","time":"22:00","volumn":"842.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.04","rise":"-1.37%","time":"22:05","volumn":"1348.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.13","rise":"-1.31%","time":"22:10","volumn":"479.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"145.68","rise":"-1.62%","time":"22:15","volumn":"745.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"145.40","rise":"-1.81%","time":"22:20","volumn":"645.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"145.58","rise":"-1.68%","time":"22:25","volumn":"380.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"145.47","rise":"-1.76%","time":"22:30","volumn":"544.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"145.17","rise":"-1.96%","time":"22:35","volumn":"1360.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"144.71","rise":"-2.28%","time":"22:40","volumn":"1060.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"144.71","rise":"-2.27%","time":"22:45","volumn":"541.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"144.78","rise":"-2.22%","time":"22:50","volumn":"559.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"144.91","rise":"-2.14%","time":"22:55","volumn":"494.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"144.92","rise":"-2.13%","time":"23:00","volumn":"657.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"145.00","rise":"-2.08%","time":"23:05","volumn":"496.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"145.07","rise":"-2.03%","time":"23:10","volumn":"265.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"144.80","rise":"-2.21%","time":"23:15","volumn":"282.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"144.66","rise":"-2.31%","time":"23:20","volumn":"327.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"144.41","rise":"-2.48%","time":"23:25","volumn":"483.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"144.30","rise":"-2.55%","time":"23:30","volumn":"475.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"144.40","rise":"-2.49%","time":"23:35","volumn":"674.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"144.02","rise":"-2.74%","time":"23:40","volumn":"815.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"143.94","rise":"-2.79%","time":"23:45","volumn":"529.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"143.80","rise":"-2.89%","time":"23:50","volumn":"764.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"143.95","rise":"-2.79%","time":"23:55","volumn":"439.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"144.27","rise":"-2.57%","time":"00:00","volumn":"566.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"144.27","rise":"-2.57%","time":"00:05","volumn":"428.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"144.08","rise":"-2.70%","time":"00:10","volumn":"316.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"144.32","rise":"-2.54%","time":"00:15","volumn":"360.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"144.57","rise":"-2.37%","time":"00:20","volumn":"303.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"144.63","rise":"-2.33%","time":"00:25","volumn":"487.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"144.77","rise":"-2.23%","time":"00:30","volumn":"326.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"144.91","rise":"-2.14%","time":"00:35","volumn":"339.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"144.70","rise":"-2.28%","time":"00:40","volumn":"277.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"144.99","rise":"-2.08%","time":"00:45","volumn":"755.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"144.85","rise":"-2.18%","time":"00:50","volumn":"320.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"145.26","rise":"-1.90%","time":"00:55","volumn":"493.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"145.30","rise":"-1.87%","time":"01:00","volumn":"383.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"145.51","rise":"-1.73%","time":"01:05","volumn":"331.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"145.38","rise":"-1.82%","time":"01:10","volumn":"346.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"145.51","rise":"-1.73%","time":"01:15","volumn":"211.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"145.69","rise":"-1.61%","time":"01:20","volumn":"299.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"145.75","rise":"-1.57%","time":"01:25","volumn":"264.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"145.69","rise":"-1.61%","time":"01:30","volumn":"266.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"145.84","rise":"-1.51%","time":"01:35","volumn":"229.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"145.62","rise":"-1.65%","time":"01:40","volumn":"234.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"145.71","rise":"-1.60%","time":"01:45","volumn":"202.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"145.68","rise":"-1.62%","time":"01:50","volumn":"202.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"145.69","rise":"-1.61%","time":"01:55","volumn":"184.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"145.88","rise":"-1.48%","time":"02:00","volumn":"159.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"145.62","rise":"-1.66%","time":"02:05","volumn":"859.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"145.83","rise":"-1.52%","time":"02:10","volumn":"351.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"145.88","rise":"-1.48%","time":"02:15","volumn":"269.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"145.67","rise":"-1.62%","time":"02:20","volumn":"335.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"145.83","rise":"-1.52%","time":"02:25","volumn":"253.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"145.73","rise":"-1.58%","time":"02:30","volumn":"385.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"145.72","rise":"-1.59%","time":"02:35","volumn":"382.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"145.76","rise":"-1.56%","time":"02:40","volumn":"333.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.16","rise":"-1.29%","time":"02:45","volumn":"317.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.15","rise":"-1.30%","time":"02:50","volumn":"370.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"145.96","rise":"-1.43%","time":"02:55","volumn":"267.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.18","rise":"-1.28%","time":"03:00","volumn":"300.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.15","rise":"-1.30%","time":"03:05","volumn":"392.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.20","rise":"-1.27%","time":"03:10","volumn":"528.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.45","rise":"-1.10%","time":"03:15","volumn":"432.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.50","rise":"-1.06%","time":"03:20","volumn":"668.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.93","rise":"-0.77%","time":"03:25","volumn":"627.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.10","rise":"-0.66%","time":"03:30","volumn":"674.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.00","rise":"-0.73%","time":"03:35","volumn":"658.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.96","rise":"-0.75%","time":"03:40","volumn":"712.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.03","rise":"-0.71%","time":"03:45","volumn":"960.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.76","rise":"-0.89%","time":"03:50","volumn":"964.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.74","rise":"-0.90%","time":"03:55","volumn":"1715.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.62","rise":"-0.98%","time":"04:00","volumn":"1.38\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.58","rise":"-0.33%","time":"21:35","volumn":"1219.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.13","rise":"-0.64%","time":"21:40","volumn":"497.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.76","rise":"-0.88%","time":"21:45","volumn":"312.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.10","rise":"-1.33%","time":"21:50","volumn":"246.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.03","rise":"-1.38%","time":"21:55","volumn":"272.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.14","rise":"-1.31%","time":"22:00","volumn":"421.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"145.49","rise":"-1.75%","time":"22:05","volumn":"402.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"145.53","rise":"-1.72%","time":"22:10","volumn":"444.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"145.89","rise":"-1.48%","time":"22:15","volumn":"330.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"145.80","rise":"-1.54%","time":"22:20","volumn":"513.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.23","rise":"-1.25%","time":"22:25","volumn":"334.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.41","rise":"-1.13%","time":"22:30","volumn":"386.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"145.94","rise":"-1.44%","time":"22:35","volumn":"258.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.03","rise":"-1.38%","time":"22:40","volumn":"349.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"145.70","rise":"-1.61%","time":"22:45","volumn":"182.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"145.86","rise":"-1.50%","time":"22:50","volumn":"187.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"145.62","rise":"-1.66%","time":"22:55","volumn":"418.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"145.36","rise":"-1.83%","time":"23:00","volumn":"272.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"145.32","rise":"-1.86%","time":"23:05","volumn":"230.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"145.41","rise":"-1.80%","time":"23:10","volumn":"154.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"145.70","rise":"-1.60%","time":"23:15","volumn":"246.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"145.69","rise":"-1.61%","time":"23:20","volumn":"187.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"145.90","rise":"-1.47%","time":"23:25","volumn":"225.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"145.96","rise":"-1.43%","time":"23:30","volumn":"190.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"145.95","rise":"-1.44%","time":"23:35","volumn":"167.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"145.99","rise":"-1.41%","time":"23:40","volumn":"114.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.37","rise":"-1.15%","time":"23:45","volumn":"555.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.48","rise":"-1.08%","time":"23:50","volumn":"272.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.61","rise":"-0.99%","time":"23:55","volumn":"338.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"146.81","rise":"-0.85%","time":"00:00","volumn":"342.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"146.70","rise":"-0.93%","time":"00:05","volumn":"189.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"146.68","rise":"-0.94%","time":"00:10","volumn":"171.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"146.70","rise":"-0.93%","time":"00:15","volumn":"152.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"146.74","rise":"-0.90%","time":"00:20","volumn":"173.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"146.88","rise":"-0.81%","time":"00:25","volumn":"155.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"146.83","rise":"-0.84%","time":"00:30","volumn":"141.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"146.77","rise":"-0.88%","time":"00:35","volumn":"184.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"146.84","rise":"-0.83%","time":"00:40","volumn":"125.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"146.88","rise":"-0.81%","time":"00:45","volumn":"135.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"146.91","rise":"-0.79%","time":"00:50","volumn":"131.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"147.01","rise":"-0.72%","time":"00:55","volumn":"137.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"146.88","rise":"-0.81%","time":"01:00","volumn":"418.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"146.82","rise":"-0.84%","time":"01:05","volumn":"367.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"146.71","rise":"-0.93%","time":"01:10","volumn":"213.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"146.67","rise":"-0.95%","time":"01:15","volumn":"592.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"146.75","rise":"-0.89%","time":"01:20","volumn":"336.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"146.76","rise":"-0.89%","time":"01:25","volumn":"301.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"146.80","rise":"-0.86%","time":"01:30","volumn":"220.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"146.83","rise":"-0.84%","time":"01:35","volumn":"272.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"146.88","rise":"-0.81%","time":"01:40","volumn":"247.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"147.21","rise":"-0.59%","time":"01:45","volumn":"208.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"147.25","rise":"-0.56%","time":"01:50","volumn":"172.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"147.32","rise":"-0.51%","time":"01:55","volumn":"273.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"147.13","rise":"-0.63%","time":"02:00","volumn":"139.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"146.97","rise":"-0.75%","time":"02:05","volumn":"211.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"147.00","rise":"-0.73%","time":"02:10","volumn":"159.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"147.04","rise":"-0.70%","time":"02:15","volumn":"147.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"146.97","rise":"-0.75%","time":"02:20","volumn":"549.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"146.95","rise":"-0.76%","time":"02:25","volumn":"245.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"146.64","rise":"-0.97%","time":"02:30","volumn":"325.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"146.59","rise":"-1.00%","time":"02:35","volumn":"216.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"146.68","rise":"-0.95%","time":"02:40","volumn":"217.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"146.73","rise":"-0.91%","time":"02:45","volumn":"210.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"146.71","rise":"-0.92%","time":"02:50","volumn":"191.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"146.62","rise":"-0.98%","time":"02:55","volumn":"178.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"146.57","rise":"-1.02%","time":"03:00","volumn":"256.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"146.76","rise":"-0.89%","time":"03:05","volumn":"490.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"146.59","rise":"-1.00%","time":"03:10","volumn":"232.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"146.57","rise":"-1.02%","time":"03:15","volumn":"236.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"146.74","rise":"-0.90%","time":"03:20","volumn":"412.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"146.90","rise":"-0.79%","time":"03:25","volumn":"328.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"147.10","rise":"-0.66%","time":"03:30","volumn":"391.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"147.05","rise":"-0.69%","time":"03:35","volumn":"325.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"146.96","rise":"-0.76%","time":"03:40","volumn":"376.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"146.74","rise":"-0.90%","time":"03:45","volumn":"486.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"146.75","rise":"-0.89%","time":"03:50","volumn":"642.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"146.99","rise":"-0.74%","time":"03:55","volumn":"1050.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"147.39","rise":"-0.46%","time":"04:00","volumn":"1.21\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"147.78","rise":"-0.20%","time":"21:35","volumn":"804.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"147.82","rise":"-0.17%","time":"21:40","volumn":"252.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"147.80","rise":"-0.19%","time":"21:45","volumn":"740.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"148.16","rise":"0.06%","time":"21:50","volumn":"247.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"147.96","rise":"-0.08%","time":"21:55","volumn":"317.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"147.90","rise":"-0.12%","time":"22:00","volumn":"336.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"148.06","rise":"-0.01%","time":"22:05","volumn":"379.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"148.12","rise":"0.03%","time":"22:10","volumn":"284.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"148.40","rise":"0.22%","time":"22:15","volumn":"291.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"148.52","rise":"0.30%","time":"22:20","volumn":"348.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"148.24","rise":"0.11%","time":"22:25","volumn":"288.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"148.23","rise":"0.10%","time":"22:30","volumn":"312.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"147.96","rise":"-0.08%","time":"22:35","volumn":"275.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"147.86","rise":"-0.15%","time":"22:40","volumn":"182.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"147.85","rise":"-0.15%","time":"22:45","volumn":"266.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"147.51","rise":"-0.38%","time":"22:50","volumn":"184.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"147.78","rise":"-0.20%","time":"22:55","volumn":"160.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"147.87","rise":"-0.14%","time":"23:00","volumn":"201.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"147.91","rise":"-0.11%","time":"23:05","volumn":"158.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"147.76","rise":"-0.21%","time":"23:10","volumn":"179.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"147.56","rise":"-0.35%","time":"23:15","volumn":"338.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"147.39","rise":"-0.46%","time":"23:20","volumn":"151.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"147.25","rise":"-0.56%","time":"23:25","volumn":"128.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"147.15","rise":"-0.62%","time":"23:30","volumn":"239.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"147.53","rise":"-0.37%","time":"23:35","volumn":"412.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"147.82","rise":"-0.17%","time":"23:40","volumn":"182.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"147.95","rise":"-0.08%","time":"23:45","volumn":"320.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"147.95","rise":"-0.08%","time":"23:50","volumn":"199.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"147.98","rise":"-0.06%","time":"23:55","volumn":"157.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"148.10","rise":"0.02%","time":"00:00","volumn":"354.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"148.21","rise":"0.09%","time":"00:05","volumn":"240.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"147.95","rise":"-0.08%","time":"00:10","volumn":"144.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"147.82","rise":"-0.17%","time":"00:15","volumn":"140.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"147.67","rise":"-0.27%","time":"00:20","volumn":"179.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"147.72","rise":"-0.24%","time":"00:25","volumn":"171.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"147.74","rise":"-0.23%","time":"00:30","volumn":"105.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"147.82","rise":"-0.17%","time":"00:35","volumn":"123.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"147.82","rise":"-0.17%","time":"00:40","volumn":"187.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"147.68","rise":"-0.27%","time":"00:45","volumn":"154.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"147.60","rise":"-0.32%","time":"00:50","volumn":"138.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"147.67","rise":"-0.27%","time":"00:55","volumn":"89.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"147.71","rise":"-0.25%","time":"01:00","volumn":"203.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"147.61","rise":"-0.31%","time":"01:05","volumn":"189.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"147.54","rise":"-0.36%","time":"01:10","volumn":"68.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"147.50","rise":"-0.39%","time":"01:15","volumn":"141.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"147.37","rise":"-0.48%","time":"01:20","volumn":"151.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"147.43","rise":"-0.44%","time":"01:25","volumn":"146.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"147.41","rise":"-0.45%","time":"01:30","volumn":"132.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"147.44","rise":"-0.43%","time":"01:35","volumn":"131.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"147.49","rise":"-0.40%","time":"01:40","volumn":"146.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"147.58","rise":"-0.33%","time":"01:45","volumn":"143.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"147.74","rise":"-0.23%","time":"01:50","volumn":"119.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"147.79","rise":"-0.19%","time":"01:55","volumn":"107.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"147.94","rise":"-0.09%","time":"02:00","volumn":"144.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"147.93","rise":"-0.10%","time":"02:05","volumn":"155.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"147.97","rise":"-0.07%","time":"02:10","volumn":"123.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"147.92","rise":"-0.10%","time":"02:15","volumn":"78.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"147.85","rise":"-0.15%","time":"02:20","volumn":"137.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"147.97","rise":"-0.07%","time":"02:25","volumn":"170.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"147.99","rise":"-0.06%","time":"02:30","volumn":"183.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"148.10","rise":"0.02%","time":"02:35","volumn":"163.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"148.19","rise":"0.07%","time":"02:40","volumn":"180.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"148.34","rise":"0.18%","time":"02:45","volumn":"160.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"148.37","rise":"0.20%","time":"02:50","volumn":"150.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"148.38","rise":"0.21%","time":"02:55","volumn":"178.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"148.37","rise":"0.20%","time":"03:00","volumn":"325.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"148.47","rise":"0.27%","time":"03:05","volumn":"312.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"148.64","rise":"0.38%","time":"03:10","volumn":"251.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"148.58","rise":"0.34%","time":"03:15","volumn":"215.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"148.42","rise":"0.23%","time":"03:20","volumn":"227.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"148.46","rise":"0.26%","time":"03:25","volumn":"194.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"148.47","rise":"0.27%","time":"03:30","volumn":"241.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"148.31","rise":"0.16%","time":"03:35","volumn":"329.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"148.25","rise":"0.12%","time":"03:40","volumn":"338.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"148.10","rise":"0.02%","time":"03:45","volumn":"345.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"148.21","rise":"0.09%","time":"03:50","volumn":"514.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"148.07","rise":"-0.00%","time":"03:55","volumn":"735.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"147.59","rise":"-0.33%","time":"04:00","volumn":"8164.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"150.64","rise":"1.73%","time":"21:35","volumn":"1182.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"150.78","rise":"1.83%","time":"21:40","volumn":"857.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"150.36","rise":"1.54%","time":"21:45","volumn":"427.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"150.09","rise":"1.36%","time":"21:50","volumn":"383.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"150.19","rise":"1.42%","time":"21:55","volumn":"279.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"149.59","rise":"1.02%","time":"22:00","volumn":"260.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"149.06","rise":"0.67%","time":"22:05","volumn":"416.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"148.66","rise":"0.40%","time":"22:10","volumn":"348.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"148.83","rise":"0.51%","time":"22:15","volumn":"218.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"149.00","rise":"0.62%","time":"22:20","volumn":"190.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"148.85","rise":"0.52%","time":"22:25","volumn":"174.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"148.70","rise":"0.42%","time":"22:30","volumn":"278.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"148.93","rise":"0.58%","time":"22:35","volumn":"243.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"148.91","rise":"0.57%","time":"22:40","volumn":"259.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"148.92","rise":"0.57%","time":"22:45","volumn":"186.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"148.80","rise":"0.49%","time":"22:50","volumn":"387.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"148.79","rise":"0.48%","time":"22:55","volumn":"241.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"148.85","rise":"0.53%","time":"23:00","volumn":"224.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"148.99","rise":"0.62%","time":"23:05","volumn":"112.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"149.01","rise":"0.63%","time":"23:10","volumn":"106.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"149.12","rise":"0.71%","time":"23:15","volumn":"194.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"149.26","rise":"0.80%","time":"23:20","volumn":"165.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"149.26","rise":"0.80%","time":"23:25","volumn":"232.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"149.34","rise":"0.85%","time":"23:30","volumn":"218.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"149.17","rise":"0.74%","time":"23:35","volumn":"284.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"149.35","rise":"0.86%","time":"23:40","volumn":"267.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"149.31","rise":"0.83%","time":"23:45","volumn":"117.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"149.04","rise":"0.65%","time":"23:50","volumn":"260.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"148.83","rise":"0.51%","time":"23:55","volumn":"254.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.84","rise":"0.52%","time":"00:00","volumn":"206.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.80","rise":"0.49%","time":"00:05","volumn":"210.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.85","rise":"0.53%","time":"00:10","volumn":"134.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.65","rise":"0.39%","time":"00:15","volumn":"211.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.84","rise":"0.52%","time":"00:20","volumn":"310.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.84","rise":"0.51%","time":"00:25","volumn":"193.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.88","rise":"0.55%","time":"00:30","volumn":"108.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.84","rise":"0.52%","time":"00:35","volumn":"347.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.69","rise":"0.42%","time":"00:40","volumn":"172.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.89","rise":"0.55%","time":"00:45","volumn":"177.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.68","rise":"0.41%","time":"00:50","volumn":"112.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.63","rise":"0.37%","time":"00:55","volumn":"142.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.61","rise":"0.36%","time":"01:00","volumn":"131.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.80","rise":"0.49%","time":"01:05","volumn":"110.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.74","rise":"0.45%","time":"01:10","volumn":"214.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.63","rise":"0.37%","time":"01:15","volumn":"132.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.66","rise":"0.40%","time":"01:20","volumn":"160.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.62","rise":"0.37%","time":"01:25","volumn":"114.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.66","rise":"0.40%","time":"01:30","volumn":"190.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.62","rise":"0.36%","time":"01:35","volumn":"124.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.60","rise":"0.36%","time":"01:40","volumn":"244.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.61","rise":"0.36%","time":"01:45","volumn":"119.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.55","rise":"0.32%","time":"01:50","volumn":"518.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.62","rise":"0.37%","time":"01:55","volumn":"138.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.57","rise":"0.33%","time":"02:00","volumn":"137.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.56","rise":"0.33%","time":"02:05","volumn":"118.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.59","rise":"0.35%","time":"02:10","volumn":"131.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.52","rise":"0.30%","time":"02:15","volumn":"210.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.57","rise":"0.33%","time":"02:20","volumn":"335.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.43","rise":"0.24%","time":"02:25","volumn":"136.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.38","rise":"0.21%","time":"02:30","volumn":"208.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.20","rise":"0.08%","time":"02:35","volumn":"175.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.20","rise":"0.09%","time":"02:40","volumn":"165.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.35","rise":"0.18%","time":"02:45","volumn":"132.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.46","rise":"0.26%","time":"02:50","volumn":"167.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.37","rise":"0.20%","time":"02:55","volumn":"193.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.45","rise":"0.25%","time":"03:00","volumn":"202.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.91","rise":"-0.11%","time":"03:05","volumn":"294.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.05","rise":"-0.01%","time":"03:10","volumn":"187.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.24","rise":"0.11%","time":"03:15","volumn":"188.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.21","rise":"0.09%","time":"03:20","volumn":"211.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.30","rise":"0.15%","time":"03:25","volumn":"214.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.31","rise":"0.16%","time":"03:30","volumn":"205.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.15","rise":"0.05%","time":"03:35","volumn":"445.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.08","rise":"0.00%","time":"03:40","volumn":"220.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.29","rise":"0.15%","time":"03:45","volumn":"370.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.90","rise":"-0.12%","time":"03:50","volumn":"558.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.28","rise":"0.14%","time":"03:55","volumn":"865.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.55","rise":"0.32%","time":"04:00","volumn":"7166.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"378.13","ratio":"-1.48%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"502.01","ratio":"-1.58%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"424.59","ratio":"-1.89%"}],"marketCapitalization":"1258.12\u4ebf","maxPrice":"148.22","minPrice":"146.73","monthlyTendency":{"cx":{"o":["2024\/04\/02","2024\/04\/29"]},"cy":{"o":["152.27","149.77","147.26","144.75","142.25"]},"cyrate":{"o":["2.09%","0.41%","-1.27%","-2.95%","-4.63%"]},"p":[{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"149.15","rise":"0","time":"04\/02","volumn":"4.93\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"152.27","rise":"2.09%","time":"04\/03","volumn":"4.31\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"150.00","rise":"0.57%","time":"04\/04","volumn":"3.69\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"151.36","rise":"1.48%","time":"04\/05","volumn":"3.37\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"150.11","rise":"0.64%","time":"04\/08","volumn":"3.20\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"150.57","rise":"0.95%","time":"04\/09","volumn":"2.66\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"147.26","rise":"-1.27%","time":"04\/10","volumn":"4.02\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"149.01","rise":"-0.09%","time":"04\/11","volumn":"2.23\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"144.91","rise":"-2.84%","time":"04\/12","volumn":"4.12\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"144.85","rise":"-2.88%","time":"04\/15","volumn":"3.27\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"142.89","rise":"-4.20%","time":"04\/16","volumn":"4.20\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"142.25","rise":"-4.63%","time":"04\/17","volumn":"4.17\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"142.74","rise":"-4.30%","time":"04\/18","volumn":"3.43\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"142.77","rise":"-4.28%","time":"04\/19","volumn":"5.12\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"145.36","rise":"-2.54%","time":"04\/22","volumn":"4.58\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"148.87","rise":"-0.19%","time":"04\/23","volumn":"6.37\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.62","rise":"-1.70%","time":"04\/24","volumn":"5.28\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.39","rise":"-1.18%","time":"04\/25","volumn":"3.55\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"147.59","rise":"-1.05%","time":"04\/26","volumn":"2.61\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"148.55","rise":"-0.40%","time":"04\/29","volumn":"2.65\u4e07"}],"points":"20"},"open":"147.57","priceChangeRatio":"-0.73%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u8054\u5408\u5305\u88f9","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["148.55","148.11","147.68","147.24","146.80"]},"cyrate":{"o":["0.00%","-0.29%","-0.59%","-0.88%","-1.18%"]},"p":[{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.55","rise":"0.00%","time":"21:31","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.55","rise":"0.00%","time":"21:32","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.41","rise":"-0.77%","time":"21:33","volumn":"385.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.00","rise":"-1.04%","time":"21:34","volumn":"436.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.09","rise":"-0.98%","time":"21:35","volumn":"463.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"146.80","rise":"-1.18%","time":"21:36","volumn":"522.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"146.91","rise":"-1.10%","time":"21:37","volumn":"608.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.24","rise":"-0.89%","time":"21:38","volumn":"652.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.18","rise":"-0.92%","time":"21:39","volumn":"666.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.20","rise":"-0.91%","time":"21:40","volumn":"682.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.07","rise":"-1.00%","time":"21:41","volumn":"843.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.38","rise":"-0.79%","time":"21:42","volumn":"876.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.26","rise":"-0.87%","time":"21:43","volumn":"988.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.62","rise":"-0.63%","time":"21:44","volumn":"1015.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.53","rise":"-0.69%","time":"21:45","volumn":"1027.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.55","rise":"-0.67%","time":"21:46","volumn":"1035.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.63","rise":"-0.62%","time":"21:47","volumn":"1059.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.42","rise":"-0.76%","time":"21:48","volumn":"1092.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.22","rise":"-0.90%","time":"21:49","volumn":"1114.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.21","rise":"-0.90%","time":"21:50","volumn":"1125.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.40","rise":"-0.78%","time":"21:51","volumn":"1156.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.47","rise":"-0.73%","time":"21:52","volumn":"1210.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.32","rise":"-0.83%","time":"21:53","volumn":"1258.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.40","rise":"-0.77%","time":"21:54","volumn":"1302.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.20","rise":"-0.91%","time":"21:55","volumn":"1365.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.27","rise":"-0.86%","time":"21:56","volumn":"1386.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.24","rise":"-0.88%","time":"21:57","volumn":"1456.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.13","rise":"-0.96%","time":"21:58","volumn":"1491.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.13","rise":"-0.96%","time":"21:59","volumn":"1501.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"146.97","rise":"-1.06%","time":"22:00","volumn":"2232.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"146.92","rise":"-1.10%","time":"22:01","volumn":"2311.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.01","rise":"-1.04%","time":"22:02","volumn":"2358.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.04","rise":"-1.02%","time":"22:03","volumn":"2402.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.17","rise":"-0.93%","time":"22:04","volumn":"2463.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.37","rise":"-0.80%","time":"22:05","volumn":"2475.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.39","rise":"-0.78%","time":"22:06","volumn":"2553.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.39","rise":"-0.78%","time":"22:07","volumn":"2597.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.49","rise":"-0.72%","time":"22:08","volumn":"2614.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.44","rise":"-0.75%","time":"22:09","volumn":"2637.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.45","rise":"-0.74%","time":"22:10","volumn":"3128.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.49","rise":"-0.71%","time":"22:11","volumn":"3150.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.53","rise":"-0.69%","time":"22:12","volumn":"3164.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.54","rise":"-0.68%","time":"22:13","volumn":"3246.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.51","rise":"-0.70%","time":"22:14","volumn":"3298.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.35","rise":"-0.81%","time":"22:15","volumn":"3495.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.26","rise":"-0.87%","time":"22:16","volumn":"3519.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.39","rise":"-0.78%","time":"22:17","volumn":"3552.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.51","rise":"-0.70%","time":"22:18","volumn":"3558.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.64","rise":"-0.61%","time":"22:19","volumn":"3571.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.65","rise":"-0.61%","time":"22:20","volumn":"3591.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.62","rise":"-0.63%","time":"22:21","volumn":"3610.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.54","rise":"-0.68%","time":"22:22","volumn":"3643.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.61","rise":"-0.63%","time":"22:23","volumn":"3655.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.69","rise":"-0.58%","time":"22:24","volumn":"3703.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.71","rise":"-0.57%","time":"22:25","volumn":"3729.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.74","rise":"-0.55%","time":"22:26","volumn":"3743.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.72","rise":"-0.56%","time":"22:27","volumn":"3756.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.65","rise":"-0.61%","time":"22:28","volumn":"3775.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.68","rise":"-0.59%","time":"22:29","volumn":"3854.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.66","rise":"-0.60%","time":"22:30","volumn":"3880.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.66","rise":"-0.60%","time":"22:31","volumn":"3900.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.61","rise":"-0.63%","time":"22:32","volumn":"3939.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.65","rise":"-0.60%","time":"22:33","volumn":"3957.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.60","rise":"-0.64%","time":"22:34","volumn":"3984.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.70","rise":"-0.57%","time":"22:35","volumn":"4019.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.74","rise":"-0.55%","time":"22:36","volumn":"4028.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.86","rise":"-0.46%","time":"22:37","volumn":"4036.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.83","rise":"-0.48%","time":"22:38","volumn":"4069.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.78","rise":"-0.52%","time":"22:39","volumn":"4085.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.85","rise":"-0.47%","time":"22:40","volumn":"4109.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.85","rise":"-0.47%","time":"22:41","volumn":"4113.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.95","rise":"-0.41%","time":"22:42","volumn":"4126.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.93","rise":"-0.41%","time":"22:43","volumn":"4145.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.03","rise":"-0.35%","time":"22:44","volumn":"4158.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.96","rise":"-0.40%","time":"22:45","volumn":"4203.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.03","rise":"-0.35%","time":"22:46","volumn":"4231.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.10","rise":"-0.30%","time":"22:47","volumn":"4267.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.09","rise":"-0.31%","time":"22:48","volumn":"4282.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.15","rise":"-0.27%","time":"22:49","volumn":"4298.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.19","rise":"-0.24%","time":"22:50","volumn":"4325.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.09","rise":"-0.31%","time":"22:51","volumn":"4504.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.08","rise":"-0.32%","time":"22:52","volumn":"4531.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.11","rise":"-0.30%","time":"22:53","volumn":"4557.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.08","rise":"-0.32%","time":"22:54","volumn":"4580.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.05","rise":"-0.34%","time":"22:55","volumn":"4601.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.03","rise":"-0.35%","time":"22:56","volumn":"4619.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.02","rise":"-0.35%","time":"22:57","volumn":"4642.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.97","rise":"-0.39%","time":"22:58","volumn":"4660.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.02","rise":"-0.36%","time":"22:59","volumn":"4676.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.00","rise":"-0.37%","time":"23:00","volumn":"4688.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.91","rise":"-0.43%","time":"23:01","volumn":"4704.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.88","rise":"-0.45%","time":"23:02","volumn":"4720.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.88","rise":"-0.45%","time":"23:03","volumn":"4760.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.87","rise":"-0.46%","time":"23:04","volumn":"4775.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.87","rise":"-0.46%","time":"23:05","volumn":"4779.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.87","rise":"-0.46%","time":"23:06","volumn":"4805.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.85","rise":"-0.47%","time":"23:07","volumn":"4809.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.76","rise":"-0.53%","time":"23:08","volumn":"4851.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.78","rise":"-0.52%","time":"23:09","volumn":"4955.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.68","rise":"-0.59%","time":"23:10","volumn":"4980.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.69","rise":"-0.58%","time":"23:11","volumn":"5000.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.68","rise":"-0.59%","time":"23:12","volumn":"5003.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.66","rise":"-0.60%","time":"23:13","volumn":"5028.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.67","rise":"-0.59%","time":"23:14","volumn":"5063.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.59","rise":"-0.65%","time":"23:15","volumn":"5100.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.59","rise":"-0.65%","time":"23:16","volumn":"5103.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.77","rise":"-0.53%","time":"23:17","volumn":"5140.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.72","rise":"-0.56%","time":"23:18","volumn":"5157.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.85","rise":"-0.47%","time":"23:19","volumn":"5181.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.83","rise":"-0.48%","time":"23:20","volumn":"5212.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.89","rise":"-0.44%","time":"23:21","volumn":"5225.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.83","rise":"-0.48%","time":"23:22","volumn":"5240.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.85","rise":"-0.47%","time":"23:23","volumn":"5250.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.96","rise":"-0.40%","time":"23:24","volumn":"5276.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.86","rise":"-0.46%","time":"23:25","volumn":"5296.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.92","rise":"-0.42%","time":"23:26","volumn":"5323.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.93","rise":"-0.42%","time":"23:27","volumn":"5337.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.99","rise":"-0.38%","time":"23:28","volumn":"5404.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.98","rise":"-0.38%","time":"23:29","volumn":"5415.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.09","rise":"-0.31%","time":"23:30","volumn":"5431.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.06","rise":"-0.33%","time":"23:31","volumn":"5459.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.05","rise":"-0.34%","time":"23:32","volumn":"5484.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.01","rise":"-0.36%","time":"23:33","volumn":"5496.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.03","rise":"-0.35%","time":"23:34","volumn":"5517.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.08","rise":"-0.32%","time":"23:35","volumn":"5535.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.11","rise":"-0.30%","time":"23:36","volumn":"5553.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.07","rise":"-0.33%","time":"23:37","volumn":"5574.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.09","rise":"-0.31%","time":"23:38","volumn":"5606.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.09","rise":"-0.31%","time":"23:39","volumn":"5609.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"148.08","rise":"-0.32%","time":"23:40","volumn":"5626.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.93","rise":"-0.42%","time":"23:41","volumn":"5649.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.86","rise":"-0.46%","time":"23:42","volumn":"5661.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.88","rise":"-0.45%","time":"23:43","volumn":"5675.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.93","rise":"-0.42%","time":"23:44","volumn":"5705.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.90","rise":"-0.44%","time":"23:45","volumn":"5723.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.96","rise":"-0.40%","time":"23:46","volumn":"5745.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.91","rise":"-0.43%","time":"23:47","volumn":"5753.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.95","rise":"-0.40%","time":"23:48","volumn":"5794.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.96","rise":"-0.40%","time":"23:49","volumn":"5842.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.94","rise":"-0.41%","time":"23:50","volumn":"5851.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.90","rise":"-0.44%","time":"23:51","volumn":"5866.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.97","rise":"-0.39%","time":"23:52","volumn":"5883.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.90","rise":"-0.44%","time":"23:53","volumn":"5895.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.87","rise":"-0.46%","time":"23:54","volumn":"5910.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.85","rise":"-0.47%","time":"23:55","volumn":"5931.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.83","rise":"-0.48%","time":"23:56","volumn":"5943.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.90","rise":"-0.44%","time":"23:57","volumn":"5996.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.85","rise":"-0.47%","time":"23:58","volumn":"6010.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"147.80","rise":"-0.50%","time":"23:59","volumn":"6047.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.84","rise":"-0.48%","time":"00:00","volumn":"6102.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.80","rise":"-0.50%","time":"00:01","volumn":"6109.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.76","rise":"-0.53%","time":"00:02","volumn":"6152.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.80","rise":"-0.50%","time":"00:03","volumn":"6166.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.78","rise":"-0.51%","time":"00:04","volumn":"6178.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.70","rise":"-0.57%","time":"00:05","volumn":"6205.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.68","rise":"-0.59%","time":"00:06","volumn":"6216.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.64","rise":"-0.61%","time":"00:07","volumn":"6224.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.77","rise":"-0.53%","time":"00:08","volumn":"6248.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.76","rise":"-0.53%","time":"00:09","volumn":"6282.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.79","rise":"-0.51%","time":"00:10","volumn":"6311.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.80","rise":"-0.50%","time":"00:11","volumn":"6328.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.84","rise":"-0.47%","time":"00:12","volumn":"6343.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.77","rise":"-0.52%","time":"00:13","volumn":"6366.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.77","rise":"-0.52%","time":"00:14","volumn":"6399.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.82","rise":"-0.49%","time":"00:15","volumn":"6440.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.82","rise":"-0.49%","time":"00:16","volumn":"6478.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.90","rise":"-0.44%","time":"00:17","volumn":"6497.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.88","rise":"-0.45%","time":"00:18","volumn":"6506.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.87","rise":"-0.46%","time":"00:19","volumn":"6527.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"148.01","rise":"-0.36%","time":"00:20","volumn":"6598.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"148.07","rise":"-0.32%","time":"00:21","volumn":"6614.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"148.04","rise":"-0.34%","time":"00:22","volumn":"6621.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"148.07","rise":"-0.32%","time":"00:23","volumn":"6641.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"148.06","rise":"-0.33%","time":"00:24","volumn":"6756.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"148.04","rise":"-0.34%","time":"00:25","volumn":"6826.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"148.07","rise":"-0.32%","time":"00:26","volumn":"6840.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"148.08","rise":"-0.32%","time":"00:27","volumn":"6851.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"148.02","rise":"-0.36%","time":"00:28","volumn":"6874.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"148.00","rise":"-0.37%","time":"00:29","volumn":"6890.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.96","rise":"-0.40%","time":"00:30","volumn":"6915.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.84","rise":"-0.48%","time":"00:31","volumn":"6931.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.81","rise":"-0.50%","time":"00:32","volumn":"6949.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.68","rise":"-0.59%","time":"00:33","volumn":"6998.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.66","rise":"-0.60%","time":"00:34","volumn":"7010.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.50","rise":"-0.71%","time":"00:35","volumn":"7031.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.55","rise":"-0.67%","time":"00:36","volumn":"7115.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.54","rise":"-0.68%","time":"00:37","volumn":"7178.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.55","rise":"-0.67%","time":"00:38","volumn":"7315.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.50","rise":"-0.71%","time":"00:39","volumn":"7395.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.40","rise":"-0.78%","time":"00:40","volumn":"7457.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.45","rise":"-0.74%","time":"00:41","volumn":"7475.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.40","rise":"-0.78%","time":"00:42","volumn":"7494.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.36","rise":"-0.80%","time":"00:43","volumn":"7503.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.35","rise":"-0.81%","time":"00:44","volumn":"7519.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.38","rise":"-0.79%","time":"00:45","volumn":"7538.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.30","rise":"-0.84%","time":"00:46","volumn":"7567.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.27","rise":"-0.86%","time":"00:47","volumn":"7590.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.27","rise":"-0.86%","time":"00:48","volumn":"7610.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.25","rise":"-0.88%","time":"00:49","volumn":"7622.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.27","rise":"-0.86%","time":"00:50","volumn":"7639.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.29","rise":"-0.85%","time":"00:51","volumn":"7668.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.25","rise":"-0.88%","time":"00:52","volumn":"7728.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.29","rise":"-0.85%","time":"00:53","volumn":"7758.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.32","rise":"-0.82%","time":"00:54","volumn":"7793.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.39","rise":"-0.78%","time":"00:55","volumn":"7802.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.36","rise":"-0.80%","time":"00:56","volumn":"7829.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.40","rise":"-0.78%","time":"00:57","volumn":"7849.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.42","rise":"-0.76%","time":"00:58","volumn":"7876.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.41","rise":"-0.77%","time":"00:59","volumn":"7911.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.35","rise":"-0.81%","time":"01:00","volumn":"7927.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.33","rise":"-0.82%","time":"01:01","volumn":"7975.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.31","rise":"-0.83%","time":"01:02","volumn":"7996.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.29","rise":"-0.84%","time":"01:03","volumn":"8028.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.41","rise":"-0.77%","time":"01:04","volumn":"8047.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.41","rise":"-0.77%","time":"01:05","volumn":"8056.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.31","rise":"-0.83%","time":"01:06","volumn":"8074.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.38","rise":"-0.79%","time":"01:07","volumn":"8089.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.57","rise":"-0.66%","time":"01:08","volumn":"8304.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.54","rise":"-0.68%","time":"01:09","volumn":"8359.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.53","rise":"-0.69%","time":"01:10","volumn":"8382.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.52","rise":"-0.69%","time":"01:11","volumn":"8392.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.47","rise":"-0.73%","time":"01:12","volumn":"8416.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.42","rise":"-0.76%","time":"01:13","volumn":"8425.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.38","rise":"-0.79%","time":"01:14","volumn":"8442.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.43","rise":"-0.75%","time":"01:15","volumn":"8454.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.40","rise":"-0.78%","time":"01:16","volumn":"8466.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.40","rise":"-0.77%","time":"01:17","volumn":"8497.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.34","rise":"-0.81%","time":"01:18","volumn":"8508.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.36","rise":"-0.80%","time":"01:19","volumn":"8534.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.41","rise":"-0.77%","time":"01:20","volumn":"8550.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.49","rise":"-0.71%","time":"01:21","volumn":"8563.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.52","rise":"-0.69%","time":"01:22","volumn":"8593.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.52","rise":"-0.69%","time":"01:23","volumn":"8602.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.62","rise":"-0.63%","time":"01:24","volumn":"8635.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.63","rise":"-0.62%","time":"01:25","volumn":"8652.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.70","rise":"-0.57%","time":"01:26","volumn":"8677.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.74","rise":"-0.55%","time":"01:27","volumn":"8692.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.70","rise":"-0.58%","time":"01:28","volumn":"8714.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.61","rise":"-0.63%","time":"01:29","volumn":"8751.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.60","rise":"-0.64%","time":"01:30","volumn":"8761.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.56","rise":"-0.67%","time":"01:31","volumn":"8775.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.60","rise":"-0.64%","time":"01:32","volumn":"8797.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.55","rise":"-0.67%","time":"01:33","volumn":"8825.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.63","rise":"-0.62%","time":"01:34","volumn":"8852.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.66","rise":"-0.60%","time":"01:35","volumn":"8869.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.62","rise":"-0.62%","time":"01:36","volumn":"8882.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.65","rise":"-0.60%","time":"01:37","volumn":"8906.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.70","rise":"-0.57%","time":"01:38","volumn":"8928.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.69","rise":"-0.58%","time":"01:39","volumn":"8956.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.72","rise":"-0.56%","time":"01:40","volumn":"8998.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.69","rise":"-0.58%","time":"01:41","volumn":"9026.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.56","rise":"-0.67%","time":"01:42","volumn":"9049.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.64","rise":"-0.61%","time":"01:43","volumn":"9058.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.63","rise":"-0.62%","time":"01:44","volumn":"9066.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.63","rise":"-0.62%","time":"01:45","volumn":"9079.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.63","rise":"-0.62%","time":"01:46","volumn":"9084.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.67","rise":"-0.59%","time":"01:47","volumn":"9109.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.70","rise":"-0.58%","time":"01:48","volumn":"9129.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.67","rise":"-0.59%","time":"01:49","volumn":"9136.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.73","rise":"-0.55%","time":"01:50","volumn":"9197.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.79","rise":"-0.51%","time":"01:51","volumn":"9220.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.87","rise":"-0.46%","time":"01:52","volumn":"9237.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.85","rise":"-0.47%","time":"01:53","volumn":"9251.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.85","rise":"-0.47%","time":"01:54","volumn":"9265.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.86","rise":"-0.46%","time":"01:55","volumn":"9277.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.88","rise":"-0.45%","time":"01:56","volumn":"9303.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.91","rise":"-0.43%","time":"01:57","volumn":"9310.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.94","rise":"-0.41%","time":"01:58","volumn":"9355.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.88","rise":"-0.45%","time":"01:59","volumn":"9374.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.92","rise":"-0.42%","time":"02:00","volumn":"9386.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.92","rise":"-0.42%","time":"02:01","volumn":"9400.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.98","rise":"-0.38%","time":"02:02","volumn":"9423.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.98","rise":"-0.38%","time":"02:03","volumn":"9452.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"148.06","rise":"-0.33%","time":"02:04","volumn":"9482.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"148.03","rise":"-0.35%","time":"02:05","volumn":"9494.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"148.03","rise":"-0.35%","time":"02:06","volumn":"9520.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"148.08","rise":"-0.32%","time":"02:07","volumn":"9541.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"148.04","rise":"-0.35%","time":"02:08","volumn":"9560.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"148.06","rise":"-0.33%","time":"02:09","volumn":"9591.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"148.07","rise":"-0.32%","time":"02:10","volumn":"9607.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.97","rise":"-0.39%","time":"02:11","volumn":"9633.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.92","rise":"-0.42%","time":"02:12","volumn":"9654.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.93","rise":"-0.42%","time":"02:13","volumn":"9665.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.95","rise":"-0.40%","time":"02:14","volumn":"9694.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.90","rise":"-0.44%","time":"02:15","volumn":"9757.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.93","rise":"-0.42%","time":"02:16","volumn":"9775.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.84","rise":"-0.47%","time":"02:17","volumn":"9791.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.89","rise":"-0.44%","time":"02:18","volumn":"9797.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.90","rise":"-0.44%","time":"02:19","volumn":"9821.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.93","rise":"-0.42%","time":"02:20","volumn":"9860.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.89","rise":"-0.44%","time":"02:21","volumn":"9883.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.96","rise":"-0.40%","time":"02:22","volumn":"9916.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.98","rise":"-0.38%","time":"02:23","volumn":"9936.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.96","rise":"-0.40%","time":"02:24","volumn":"9963.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.95","rise":"-0.40%","time":"02:25","volumn":"9972.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.94","rise":"-0.41%","time":"02:26","volumn":"9995.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.82","rise":"-0.49%","time":"02:27","volumn":"1.00\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.83","rise":"-0.48%","time":"02:28","volumn":"1.00\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.72","rise":"-0.56%","time":"02:29","volumn":"1.01\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.72","rise":"-0.56%","time":"02:30","volumn":"1.01\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.76","rise":"-0.53%","time":"02:31","volumn":"1.01\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.79","rise":"-0.51%","time":"02:32","volumn":"1.01\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.80","rise":"-0.50%","time":"02:33","volumn":"1.01\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.84","rise":"-0.48%","time":"02:34","volumn":"1.02\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.88","rise":"-0.45%","time":"02:35","volumn":"1.03\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.91","rise":"-0.43%","time":"02:36","volumn":"1.03\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.87","rise":"-0.46%","time":"02:37","volumn":"1.03\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.86","rise":"-0.46%","time":"02:38","volumn":"1.03\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.85","rise":"-0.47%","time":"02:39","volumn":"1.04\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.78","rise":"-0.52%","time":"02:40","volumn":"1.04\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.81","rise":"-0.50%","time":"02:41","volumn":"1.04\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.82","rise":"-0.49%","time":"02:42","volumn":"1.04\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.81","rise":"-0.50%","time":"02:43","volumn":"1.05\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.78","rise":"-0.52%","time":"02:44","volumn":"1.05\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.75","rise":"-0.54%","time":"02:45","volumn":"1.05\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.74","rise":"-0.55%","time":"02:46","volumn":"1.05\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.71","rise":"-0.57%","time":"02:47","volumn":"1.05\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.76","rise":"-0.53%","time":"02:48","volumn":"1.06\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.70","rise":"-0.57%","time":"02:49","volumn":"1.06\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.63","rise":"-0.62%","time":"02:50","volumn":"1.06\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.53","rise":"-0.69%","time":"02:51","volumn":"1.06\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.50","rise":"-0.71%","time":"02:52","volumn":"1.07\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.53","rise":"-0.69%","time":"02:53","volumn":"1.07\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.53","rise":"-0.69%","time":"02:54","volumn":"1.07\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.51","rise":"-0.70%","time":"02:55","volumn":"1.07\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.53","rise":"-0.68%","time":"02:56","volumn":"1.07\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.54","rise":"-0.68%","time":"02:57","volumn":"1.07\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.56","rise":"-0.66%","time":"02:58","volumn":"1.07\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.59","rise":"-0.65%","time":"02:59","volumn":"1.08\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.65","rise":"-0.61%","time":"03:00","volumn":"1.08\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.74","rise":"-0.55%","time":"03:01","volumn":"1.08\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.72","rise":"-0.56%","time":"03:02","volumn":"1.09\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.77","rise":"-0.53%","time":"03:03","volumn":"1.09\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.79","rise":"-0.51%","time":"03:04","volumn":"1.09\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.79","rise":"-0.51%","time":"03:05","volumn":"1.09\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.85","rise":"-0.47%","time":"03:06","volumn":"1.09\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.73","rise":"-0.56%","time":"03:07","volumn":"1.10\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.71","rise":"-0.57%","time":"03:08","volumn":"1.11\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.80","rise":"-0.50%","time":"03:09","volumn":"1.11\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.84","rise":"-0.47%","time":"03:10","volumn":"1.11\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.78","rise":"-0.52%","time":"03:11","volumn":"1.12\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.81","rise":"-0.49%","time":"03:12","volumn":"1.12\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.75","rise":"-0.54%","time":"03:13","volumn":"1.12\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.77","rise":"-0.53%","time":"03:14","volumn":"1.13\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.69","rise":"-0.58%","time":"03:15","volumn":"1.13\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.62","rise":"-0.63%","time":"03:16","volumn":"1.13\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.64","rise":"-0.61%","time":"03:17","volumn":"1.14\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.70","rise":"-0.57%","time":"03:18","volumn":"1.14\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.67","rise":"-0.59%","time":"03:19","volumn":"1.14\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.62","rise":"-0.63%","time":"03:20","volumn":"1.15\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.71","rise":"-0.57%","time":"03:21","volumn":"1.15\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.68","rise":"-0.59%","time":"03:22","volumn":"1.15\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.63","rise":"-0.62%","time":"03:23","volumn":"1.16\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.63","rise":"-0.62%","time":"03:24","volumn":"1.16\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.63","rise":"-0.62%","time":"03:25","volumn":"1.16\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.68","rise":"-0.58%","time":"03:26","volumn":"1.16\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.67","rise":"-0.59%","time":"03:27","volumn":"1.17\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.74","rise":"-0.55%","time":"03:28","volumn":"1.17\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.72","rise":"-0.56%","time":"03:29","volumn":"1.18\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.81","rise":"-0.50%","time":"03:30","volumn":"1.18\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.78","rise":"-0.51%","time":"03:31","volumn":"1.18\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.73","rise":"-0.55%","time":"03:32","volumn":"1.19\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.81","rise":"-0.50%","time":"03:33","volumn":"1.19\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.85","rise":"-0.47%","time":"03:34","volumn":"1.20\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.80","rise":"-0.50%","time":"03:35","volumn":"1.20\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.78","rise":"-0.52%","time":"03:36","volumn":"1.22\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.69","rise":"-0.58%","time":"03:37","volumn":"1.23\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.61","rise":"-0.63%","time":"03:38","volumn":"1.23\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.59","rise":"-0.64%","time":"03:39","volumn":"1.23\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.59","rise":"-0.64%","time":"03:40","volumn":"1.23\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.64","rise":"-0.61%","time":"03:41","volumn":"1.24\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.62","rise":"-0.63%","time":"03:42","volumn":"1.24\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.67","rise":"-0.59%","time":"03:43","volumn":"1.25\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.66","rise":"-0.60%","time":"03:44","volumn":"1.26\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.63","rise":"-0.62%","time":"03:45","volumn":"1.26\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.70","rise":"-0.58%","time":"03:46","volumn":"1.27\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.67","rise":"-0.59%","time":"03:47","volumn":"1.28\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.80","rise":"-0.50%","time":"03:48","volumn":"1.28\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.88","rise":"-0.45%","time":"03:49","volumn":"1.29\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.99","rise":"-0.38%","time":"03:50","volumn":"1.30\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.99","rise":"-0.38%","time":"03:51","volumn":"1.32\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.83","rise":"-0.48%","time":"03:52","volumn":"1.33\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.82","rise":"-0.49%","time":"03:53","volumn":"1.35\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.67","rise":"-0.59%","time":"03:54","volumn":"1.37\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.65","rise":"-0.61%","time":"03:55","volumn":"1.38\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.71","rise":"-0.57%","time":"03:56","volumn":"1.42\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.68","rise":"-0.59%","time":"03:57","volumn":"1.44\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.62","rise":"-0.63%","time":"03:58","volumn":"1.48\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.65","rise":"-0.61%","time":"03:59","volumn":"1.51\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"147.47","rise":"-0.73%","time":"04:00","volumn":"2.21\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u8054\u5408\u5305\u88f9[UPS]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_UPS.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/UPS.html?from=360search","volume":"221.36\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/16","2024\/04\/29"]},"cy":{"o":["183.47","170.50","157.53","144.55","131.58"]},"cyrate":{"o":["13.44%","5.41%","-2.61%","-10.63%","-18.65%"]},"p":[{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"161.74","rise":"0","time":"05\/16","volumn":"3.46\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"166.49","rise":"2.94%","time":"05\/17","volumn":"3.88\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"166.17","rise":"2.74%","time":"05\/18","volumn":"2.75\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"166.06","rise":"2.67%","time":"05\/19","volumn":"2.35\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"166.64","rise":"3.03%","time":"05\/22","volumn":"2.68\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"164.92","rise":"1.97%","time":"05\/23","volumn":"2.66\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"162.85","rise":"0.69%","time":"05\/24","volumn":"2.41\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"166.36","rise":"2.86%","time":"05\/25","volumn":"2.98\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"166.70","rise":"3.07%","time":"05\/26","volumn":"2.29\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"164.89","rise":"1.95%","time":"05\/30","volumn":"2.54\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"162.13","rise":"0.24%","time":"05\/31","volumn":"5.11\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"162.96","rise":"0.75%","time":"06\/01","volumn":"2.52\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"165.27","rise":"2.18%","time":"06\/02","volumn":"2.75\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"162.98","rise":"0.77%","time":"06\/05","volumn":"2.31\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"162.72","rise":"0.61%","time":"06\/06","volumn":"2.52\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"166.63","rise":"3.02%","time":"06\/07","volumn":"3.44\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"166.61","rise":"3.01%","time":"06\/08","volumn":"3.68\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"165.62","rise":"2.40%","time":"06\/09","volumn":"2.84\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"166.63","rise":"3.02%","time":"06\/12","volumn":"2.80\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"168.02","rise":"3.88%","time":"06\/13","volumn":"3.53\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"170.01","rise":"5.11%","time":"06\/14","volumn":"4.48\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"174.13","rise":"7.66%","time":"06\/15","volumn":"4.16\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"173.71","rise":"7.40%","time":"06\/16","volumn":"8.47\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"172.40","rise":"6.59%","time":"06\/20","volumn":"3.09\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"168.76","rise":"4.34%","time":"06\/21","volumn":"4.94\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"166.51","rise":"2.95%","time":"06\/22","volumn":"4.19\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"164.42","rise":"1.66%","time":"06\/23","volumn":"11.28\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"167.88","rise":"3.80%","time":"06\/26","volumn":"3.76\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"169.80","rise":"4.98%","time":"06\/27","volumn":"2.71\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"170.79","rise":"5.60%","time":"06\/28","volumn":"2.75\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"171.18","rise":"5.84%","time":"06\/29","volumn":"2.30\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"174.38","rise":"7.82%","time":"06\/30","volumn":"4.89\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"178.90","rise":"10.61%","time":"07\/03","volumn":"3.33\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"175.10","rise":"8.26%","time":"07\/05","volumn":"4.82\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"174.41","rise":"7.83%","time":"07\/06","volumn":"3.01\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"174.89","rise":"8.13%","time":"07\/07","volumn":"3.15\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"176.46","rise":"9.10%","time":"07\/10","volumn":"2.37\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"180.37","rise":"11.52%","time":"07\/11","volumn":"2.90\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"181.62","rise":"12.29%","time":"07\/12","volumn":"2.59\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"180.49","rise":"11.59%","time":"07\/13","volumn":"2.86\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"180.39","rise":"11.53%","time":"07\/14","volumn":"2.21\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"177.87","rise":"9.97%","time":"07\/17","volumn":"2.56\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"179.70","rise":"11.10%","time":"07\/18","volumn":"2.39\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"181.15","rise":"12.00%","time":"07\/19","volumn":"3.02\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"182.07","rise":"12.57%","time":"07\/20","volumn":"2.70\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"182.43","rise":"12.79%","time":"07\/21","volumn":"5.07\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"183.47","rise":"13.44%","time":"07\/24","volumn":"2.42\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"179.82","rise":"11.18%","time":"07\/25","volumn":"9.99\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"179.52","rise":"10.99%","time":"07\/26","volumn":"4.19\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"181.65","rise":"12.31%","time":"07\/27","volumn":"3.25\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"183.02","rise":"13.16%","time":"07\/28","volumn":"2.30\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"182.26","rise":"12.69%","time":"07\/31","volumn":"2.32\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"180.63","rise":"11.68%","time":"08\/01","volumn":"2.82\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"178.48","rise":"10.35%","time":"08\/02","volumn":"2.01\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"176.63","rise":"9.21%","time":"08\/03","volumn":"3.69\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"176.07","rise":"8.86%","time":"08\/04","volumn":"4.44\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"177.28","rise":"9.61%","time":"08\/07","volumn":"4.41\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"175.68","rise":"8.62%","time":"08\/08","volumn":"6.43\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"174.50","rise":"7.89%","time":"08\/09","volumn":"3.25\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"175.51","rise":"8.51%","time":"08\/10","volumn":"3.96\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"173.37","rise":"7.19%","time":"08\/11","volumn":"3.56\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"172.26","rise":"6.50%","time":"08\/14","volumn":"2.98\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"170.01","rise":"5.11%","time":"08\/15","volumn":"2.27\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"167.49","rise":"3.56%","time":"08\/16","volumn":"2.50\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"167.49","rise":"3.56%","time":"08\/17","volumn":"2.99\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"167.99","rise":"3.86%","time":"08\/18","volumn":"2.87\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"165.24","rise":"2.16%","time":"08\/21","volumn":"3.51\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"163.61","rise":"1.16%","time":"08\/22","volumn":"2.70\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"165.63","rise":"2.41%","time":"08\/23","volumn":"2.38\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"163.75","rise":"1.24%","time":"08\/24","volumn":"2.21\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"165.62","rise":"2.40%","time":"08\/25","volumn":"2.51\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"165.59","rise":"2.38%","time":"08\/28","volumn":"1.97\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"168.50","rise":"4.18%","time":"08\/29","volumn":"3.26\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"168.76","rise":"4.34%","time":"08\/30","volumn":"2.71\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"166.15","rise":"2.73%","time":"08\/31","volumn":"3.55\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"164.75","rise":"1.86%","time":"09\/01","volumn":"3.29\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"160.72","rise":"-0.63%","time":"09\/05","volumn":"4.90\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"159.06","rise":"-1.66%","time":"09\/06","volumn":"3.88\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"158.99","rise":"-1.70%","time":"09\/07","volumn":"3.01\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"157.79","rise":"-2.44%","time":"09\/08","volumn":"3.56\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"157.64","rise":"-2.53%","time":"09\/11","volumn":"3.64\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"153.32","rise":"-5.21%","time":"09\/12","volumn":"6.23\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"154.59","rise":"-4.42%","time":"09\/13","volumn":"4.07\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"157.48","rise":"-2.63%","time":"09\/14","volumn":"2.80\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"157.24","rise":"-2.78%","time":"09\/15","volumn":"4.38\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"155.19","rise":"-4.05%","time":"09\/18","volumn":"2.73\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"154.76","rise":"-4.32%","time":"09\/19","volumn":"2.35\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"154.39","rise":"-4.54%","time":"09\/20","volumn":"2.30\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"152.18","rise":"-5.91%","time":"09\/21","volumn":"3.80\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"150.53","rise":"-6.93%","time":"09\/22","volumn":"3.21\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"151.06","rise":"-6.60%","time":"09\/25","volumn":"2.90\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"148.65","rise":"-8.09%","time":"09\/26","volumn":"3.46\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"149.16","rise":"-7.78%","time":"09\/27","volumn":"3.42\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"152.25","rise":"-5.87%","time":"09\/28","volumn":"5.57\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"152.62","rise":"-5.64%","time":"09\/29","volumn":"5.03\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"151.83","rise":"-6.13%","time":"10\/02","volumn":"3.24\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"150.50","rise":"-6.95%","time":"10\/03","volumn":"3.69\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"150.47","rise":"-6.97%","time":"10\/04","volumn":"2.60\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"150.13","rise":"-7.18%","time":"10\/05","volumn":"2.92\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"151.02","rise":"-6.63%","time":"10\/06","volumn":"2.38\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"151.09","rise":"-6.58%","time":"10\/09","volumn":"1.77\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"152.30","rise":"-5.84%","time":"10\/10","volumn":"2.08\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"152.05","rise":"-5.99%","time":"10\/11","volumn":"2.21\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"152.13","rise":"-5.94%","time":"10\/12","volumn":"2.34\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"151.83","rise":"-6.13%","time":"10\/13","volumn":"2.76\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"153.40","rise":"-5.16%","time":"10\/16","volumn":"3.35\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"153.93","rise":"-4.83%","time":"10\/17","volumn":"2.94\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"150.57","rise":"-6.91%","time":"10\/18","volumn":"2.97\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"148.81","rise":"-7.99%","time":"10\/19","volumn":"3.04\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"148.71","rise":"-8.06%","time":"10\/20","volumn":"5.02\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"144.91","rise":"-10.41%","time":"10\/23","volumn":"4.55\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"146.07","rise":"-9.69%","time":"10\/24","volumn":"2.80\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"143.68","rise":"-11.17%","time":"10\/25","volumn":"3.56\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"134.96","rise":"-16.56%","time":"10\/26","volumn":"10.58\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"131.58","rise":"-18.65%","time":"10\/27","volumn":"6.59\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"135.53","rise":"-16.21%","time":"10\/30","volumn":"5.66\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"138.00","rise":"-14.68%","time":"10\/31","volumn":"4.00\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"136.55","rise":"-15.57%","time":"11\/01","volumn":"3.57\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"138.74","rise":"-14.22%","time":"11\/02","volumn":"3.90\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"139.61","rise":"-13.68%","time":"11\/03","volumn":"3.27\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"139.02","rise":"-14.05%","time":"11\/06","volumn":"2.93\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"138.60","rise":"-14.31%","time":"11\/07","volumn":"2.95\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"138.70","rise":"-14.25%","time":"11\/08","volumn":"2.90\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"136.70","rise":"-15.48%","time":"11\/09","volumn":"3.40\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"136.48","rise":"-15.62%","time":"11\/10","volumn":"5.68\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"136.54","rise":"-15.58%","time":"11\/13","volumn":"3.21\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"141.54","rise":"-12.49%","time":"11\/14","volumn":"4.26\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"145.54","rise":"-10.02%","time":"11\/15","volumn":"4.76\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"145.28","rise":"-10.18%","time":"11\/16","volumn":"3.73\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"146.35","rise":"-9.52%","time":"11\/17","volumn":"3.32\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"147.94","rise":"-8.53%","time":"11\/20","volumn":"4.73\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"148.14","rise":"-8.41%","time":"11\/21","volumn":"3.08\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"149.12","rise":"-7.80%","time":"11\/22","volumn":"2.64\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"150.27","rise":"-7.09%","time":"11\/24","volumn":"1.63\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"147.96","rise":"-8.52%","time":"11\/27","volumn":"3.32\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"149.11","rise":"-7.81%","time":"11\/28","volumn":"3.07\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"150.66","rise":"-6.85%","time":"11\/29","volumn":"2.98\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"149.98","rise":"-7.27%","time":"11\/30","volumn":"4.66\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"153.28","rise":"-5.23%","time":"12\/01","volumn":"3.94\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"154.29","rise":"-4.61%","time":"12\/04","volumn":"2.72\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"152.53","rise":"-5.69%","time":"12\/05","volumn":"2.48\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"153.66","rise":"-5.00%","time":"12\/06","volumn":"3.00\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"154.87","rise":"-4.25%","time":"12\/07","volumn":"3.24\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"154.67","rise":"-4.37%","time":"12\/08","volumn":"2.85\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"154.15","rise":"-4.69%","time":"12\/11","volumn":"3.74\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"153.74","rise":"-4.95%","time":"12\/12","volumn":"3.04\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"155.62","rise":"-3.78%","time":"12\/13","volumn":"3.83\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"160.73","rise":"-0.62%","time":"12\/14","volumn":"6.40\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"161.31","rise":"-0.27%","time":"12\/15","volumn":"8.74\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"159.94","rise":"-1.11%","time":"12\/18","volumn":"3.82\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"159.99","rise":"-1.08%","time":"12\/19","volumn":"3.91\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"155.33","rise":"-3.96%","time":"12\/20","volumn":"5.51\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"155.53","rise":"-3.84%","time":"12\/21","volumn":"3.78\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"156.62","rise":"-3.17%","time":"12\/22","volumn":"2.33\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"156.40","rise":"-3.30%","time":"12\/26","volumn":"2.38\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"155.21","rise":"-4.04%","time":"12\/27","volumn":"3.12\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"155.68","rise":"-3.75%","time":"12\/28","volumn":"2.25\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"155.60","rise":"-3.80%","time":"12\/29","volumn":"2.19\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"156.71","rise":"-3.11%","time":"01\/02","volumn":"4.36\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"155.91","rise":"-3.60%","time":"01\/03","volumn":"3.26\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"155.36","rise":"-3.94%","time":"01\/04","volumn":"3.17\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"157.09","rise":"-2.87%","time":"01\/05","volumn":"2.54\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"158.29","rise":"-2.13%","time":"01\/08","volumn":"2.47\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"158.31","rise":"-2.12%","time":"01\/09","volumn":"2.64\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"159.59","rise":"-1.33%","time":"01\/10","volumn":"2.40\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"157.62","rise":"-2.55%","time":"01\/11","volumn":"3.34\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"156.68","rise":"-3.13%","time":"01\/12","volumn":"3.47\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"153.70","rise":"-4.97%","time":"01\/16","volumn":"5.33\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"152.93","rise":"-5.45%","time":"01\/17","volumn":"3.93\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"154.90","rise":"-4.23%","time":"01\/18","volumn":"3.10\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"155.26","rise":"-4.01%","time":"01\/19","volumn":"3.10\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"156.97","rise":"-2.95%","time":"01\/22","volumn":"2.63\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"158.43","rise":"-2.05%","time":"01\/23","volumn":"3.44\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"154.95","rise":"-4.20%","time":"01\/24","volumn":"3.19\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"158.08","rise":"-2.26%","time":"01\/25","volumn":"4.07\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"157.67","rise":"-2.52%","time":"01\/26","volumn":"2.82\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"156.39","rise":"-3.31%","time":"01\/29","volumn":"5.45\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"143.43","rise":"-11.32%","time":"01\/30","volumn":"16.97\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"140.27","rise":"-13.27%","time":"01\/31","volumn":"10.91\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"140.78","rise":"-12.96%","time":"02\/01","volumn":"6.77\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"140.22","rise":"-13.31%","time":"02\/02","volumn":"4.34\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"137.45","rise":"-15.02%","time":"02\/05","volumn":"4.53\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"144.29","rise":"-10.79%","time":"02\/06","volumn":"7.57\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"145.61","rise":"-9.97%","time":"02\/07","volumn":"3.98\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"146.29","rise":"-9.55%","time":"02\/08","volumn":"3.32\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"144.63","rise":"-10.58%","time":"02\/09","volumn":"2.83\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"145.82","rise":"-9.84%","time":"02\/12","volumn":"3.25\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"143.27","rise":"-11.42%","time":"02\/13","volumn":"3.71\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"142.59","rise":"-11.84%","time":"02\/14","volumn":"3.83\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"145.35","rise":"-10.13%","time":"02\/15","volumn":"3.85\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"148.41","rise":"-8.24%","time":"02\/16","volumn":"5.44\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"148.64","rise":"-8.10%","time":"02\/20","volumn":"4.25\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"148.27","rise":"-8.33%","time":"02\/21","volumn":"3.02\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"149.73","rise":"-7.43%","time":"02\/22","volumn":"3.03\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"148.63","rise":"-8.11%","time":"02\/23","volumn":"2.41\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"147.50","rise":"-8.80%","time":"02\/26","volumn":"3.05\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"148.27","rise":"-8.33%","time":"02\/27","volumn":"2.38\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"147.77","rise":"-8.64%","time":"02\/28","volumn":"2.26\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"148.26","rise":"-8.33%","time":"02\/29","volumn":"3.34\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"148.06","rise":"-8.46%","time":"03\/01","volumn":"2.94\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"150.61","rise":"-6.88%","time":"03\/04","volumn":"4.56\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"149.66","rise":"-7.47%","time":"03\/05","volumn":"3.61\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"152.55","rise":"-5.68%","time":"03\/06","volumn":"3.47\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"153.41","rise":"-5.15%","time":"03\/07","volumn":"3.51\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"153.96","rise":"-4.81%","time":"03\/08","volumn":"3.45\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"154.75","rise":"-4.32%","time":"03\/11","volumn":"3.27\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"157.38","rise":"-2.70%","time":"03\/12","volumn":"3.88\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"154.76","rise":"-4.32%","time":"03\/13","volumn":"4.24\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"153.89","rise":"-4.85%","time":"03\/14","volumn":"4.10\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"153.37","rise":"-5.17%","time":"03\/15","volumn":"8.82\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"151.69","rise":"-6.21%","time":"03\/18","volumn":"5.18\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"153.20","rise":"-5.28%","time":"03\/19","volumn":"4.21\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"154.76","rise":"-4.32%","time":"03\/20","volumn":"2.86\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"155.32","rise":"-3.97%","time":"03\/21","volumn":"4.04\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"156.27","rise":"-3.38%","time":"03\/22","volumn":"3.94\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"156.57","rise":"-3.20%","time":"03\/25","volumn":"3.81\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"143.79","rise":"-11.10%","time":"03\/26","volumn":"18.21\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"147.33","rise":"-8.91%","time":"03\/27","volumn":"7.08\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"148.63","rise":"-8.11%","time":"03\/28","volumn":"5.20\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"147.62","rise":"-8.73%","time":"04\/01","volumn":"5.42\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"149.15","rise":"-7.78%","time":"04\/02","volumn":"4.93\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"152.27","rise":"-5.86%","time":"04\/03","volumn":"4.31\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"150.00","rise":"-7.26%","time":"04\/04","volumn":"3.69\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"151.36","rise":"-6.42%","time":"04\/05","volumn":"3.37\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"150.11","rise":"-7.19%","time":"04\/08","volumn":"3.20\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"150.57","rise":"-6.91%","time":"04\/09","volumn":"2.66\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"147.26","rise":"-8.95%","time":"04\/10","volumn":"4.02\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"149.01","rise":"-7.87%","time":"04\/11","volumn":"2.23\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"144.91","rise":"-10.41%","time":"04\/12","volumn":"4.12\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"144.85","rise":"-10.44%","time":"04\/15","volumn":"3.27\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"142.89","rise":"-11.65%","time":"04\/16","volumn":"4.20\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"142.25","rise":"-12.05%","time":"04\/17","volumn":"4.17\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"142.74","rise":"-11.75%","time":"04\/18","volumn":"3.43\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"142.77","rise":"-11.73%","time":"04\/19","volumn":"5.12\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"145.36","rise":"-10.13%","time":"04\/22","volumn":"4.58\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"148.87","rise":"-7.96%","time":"04\/23","volumn":"6.37\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.62","rise":"-9.35%","time":"04\/24","volumn":"5.28\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.39","rise":"-8.87%","time":"04\/25","volumn":"3.55\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"147.59","rise":"-8.75%","time":"04\/26","volumn":"2.61\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"148.55","rise":"-8.16%","time":"04\/29","volumn":"2.65\u4e07"}],"points":"240"}}
- 意见反馈
- 页面反馈