默沙东股票_360搜索

为您推荐 · 反馈: 默沙东股票代码 603392股吧讨论社区默沙东股票实时行情默沙东官网美诺华股票默沙东股票2023年分红芦康沙妥珠单抗默沙东股票代码是多少默沙东hpv疫苗是进口还是国产莫德纳股票默沙东公司简介英集芯股票

默沙东(MRK)股票价格_行情_走势图—东方财富网
提供默沙东(MRK)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及默沙东(MRK)的资讯、公司公告、研究报告、行业研报、F10资料、行业资讯、资金流分析、阶段涨...
quote.eastmoney.com
默沙东[MRK]美股_九方智投

131.50美元0.83 (0.64%)
2024-06-11 04:00:12 已收盘 (北京时间)
今开
130.73
昨收
130.67
最高
131.68
最低
129.66
成交量
512.67万
成交额
6.71亿
分时
5日
1月
1年
{"timeChart":{"name":"\u5206\u65f6","data":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["131.60","131.12","130.64","130.16","129.68"]},"cyrate":{"o":["0.71%","0.34%","-0.02%","-0.39%","-0.76%"]},"p":[{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.67","rise":"0.00%","time":"21:31","volumn":"0"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.78","rise":"0.08%","time":"21:32","volumn":"3275.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.81","rise":"0.11%","time":"21:33","volumn":"3429.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.88","rise":"0.16%","time":"21:34","volumn":"3484.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"131.05","rise":"0.29%","time":"21:35","volumn":"3676.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"131.25","rise":"0.45%","time":"21:36","volumn":"3815.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"131.24","rise":"0.43%","time":"21:37","volumn":"4001.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.97","rise":"0.23%","time":"21:38","volumn":"4172.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"131.00","rise":"0.25%","time":"21:39","volumn":"4405.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.81","rise":"0.11%","time":"21:40","volumn":"4531.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.79","rise":"0.10%","time":"21:41","volumn":"4618.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.73","rise":"0.05%","time":"21:42","volumn":"4705.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.86","rise":"0.15%","time":"21:43","volumn":"4757.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.96","rise":"0.22%","time":"21:44","volumn":"4799.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"131.13","rise":"0.35%","time":"21:45","volumn":"4850.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.85","rise":"0.14%","time":"21:46","volumn":"4989.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.88","rise":"0.16%","time":"21:47","volumn":"5035.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.79","rise":"0.09%","time":"21:48","volumn":"5102.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.80","rise":"0.10%","time":"21:49","volumn":"5138.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.85","rise":"0.14%","time":"21:50","volumn":"5293.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.90","rise":"0.18%","time":"21:51","volumn":"5331.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.98","rise":"0.24%","time":"21:52","volumn":"5381.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"131.05","rise":"0.29%","time":"21:53","volumn":"5494.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"131.01","rise":"0.26%","time":"21:54","volumn":"5569.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"131.03","rise":"0.28%","time":"21:55","volumn":"5696.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.95","rise":"0.21%","time":"21:56","volumn":"5791.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.91","rise":"0.18%","time":"21:57","volumn":"5816.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.95","rise":"0.21%","time":"21:58","volumn":"5890.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.91","rise":"0.18%","time":"21:59","volumn":"5926.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"131.02","rise":"0.27%","time":"22:00","volumn":"6031.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.96","rise":"0.22%","time":"22:01","volumn":"6178.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.88","rise":"0.16%","time":"22:02","volumn":"6242.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"131.09","rise":"0.32%","time":"22:03","volumn":"6356.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"131.00","rise":"0.26%","time":"22:04","volumn":"6534.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"131.05","rise":"0.29%","time":"22:05","volumn":"6643.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"131.09","rise":"0.33%","time":"22:06","volumn":"6716.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"131.01","rise":"0.26%","time":"22:07","volumn":"7081.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.80","rise":"0.10%","time":"22:08","volumn":"7148.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.69","rise":"0.01%","time":"22:09","volumn":"7193.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.69","rise":"0.02%","time":"22:10","volumn":"7268.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.62","rise":"-0.04%","time":"22:11","volumn":"7323.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.47","rise":"-0.15%","time":"22:12","volumn":"7468.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.50","rise":"-0.13%","time":"22:13","volumn":"7534.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.46","rise":"-0.16%","time":"22:14","volumn":"7604.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.46","rise":"-0.16%","time":"22:15","volumn":"7698.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.50","rise":"-0.13%","time":"22:16","volumn":"7754.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.49","rise":"-0.14%","time":"22:17","volumn":"7775.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.40","rise":"-0.21%","time":"22:18","volumn":"7827.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.29","rise":"-0.29%","time":"22:19","volumn":"7893.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.18","rise":"-0.38%","time":"22:20","volumn":"7972.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.06","rise":"-0.46%","time":"22:21","volumn":"8037.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.03","rise":"-0.49%","time":"22:22","volumn":"8144.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.04","rise":"-0.48%","time":"22:23","volumn":"8220.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.04","rise":"-0.48%","time":"22:24","volumn":"8344.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.12","rise":"-0.42%","time":"22:25","volumn":"8440.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.06","rise":"-0.47%","time":"22:26","volumn":"8544.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.98","rise":"-0.53%","time":"22:27","volumn":"8841.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.86","rise":"-0.62%","time":"22:28","volumn":"8955.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.83","rise":"-0.64%","time":"22:29","volumn":"9012.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.82","rise":"-0.65%","time":"22:30","volumn":"9101.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.86","rise":"-0.62%","time":"22:31","volumn":"9200.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.82","rise":"-0.65%","time":"22:32","volumn":"9279.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.85","rise":"-0.63%","time":"22:33","volumn":"9332.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.82","rise":"-0.65%","time":"22:34","volumn":"9401.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.86","rise":"-0.62%","time":"22:35","volumn":"9516.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.84","rise":"-0.64%","time":"22:36","volumn":"9608.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.89","rise":"-0.60%","time":"22:37","volumn":"9687.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.84","rise":"-0.64%","time":"22:38","volumn":"9802.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.85","rise":"-0.63%","time":"22:39","volumn":"9833.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.85","rise":"-0.63%","time":"22:40","volumn":"9893.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.77","rise":"-0.69%","time":"22:41","volumn":"9967.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.68","rise":"-0.76%","time":"22:42","volumn":"1.00\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.69","rise":"-0.75%","time":"22:43","volumn":"1.01\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.81","rise":"-0.66%","time":"22:44","volumn":"1.01\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.77","rise":"-0.69%","time":"22:45","volumn":"1.02\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.77","rise":"-0.68%","time":"22:46","volumn":"1.03\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.81","rise":"-0.65%","time":"22:47","volumn":"1.03\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.83","rise":"-0.64%","time":"22:48","volumn":"1.03\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.84","rise":"-0.64%","time":"22:49","volumn":"1.04\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.82","rise":"-0.65%","time":"22:50","volumn":"1.04\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.83","rise":"-0.64%","time":"22:51","volumn":"1.04\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.84","rise":"-0.63%","time":"22:52","volumn":"1.05\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.91","rise":"-0.58%","time":"22:53","volumn":"1.05\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.88","rise":"-0.61%","time":"22:54","volumn":"1.06\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.91","rise":"-0.58%","time":"22:55","volumn":"1.07\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.80","rise":"-0.67%","time":"22:56","volumn":"1.08\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.83","rise":"-0.64%","time":"22:57","volumn":"1.08\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.83","rise":"-0.64%","time":"22:58","volumn":"1.09\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.80","rise":"-0.67%","time":"22:59","volumn":"1.10\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.78","rise":"-0.68%","time":"23:00","volumn":"1.11\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.91","rise":"-0.58%","time":"23:01","volumn":"1.12\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.90","rise":"-0.59%","time":"23:02","volumn":"1.12\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.84","rise":"-0.64%","time":"23:03","volumn":"1.13\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.82","rise":"-0.65%","time":"23:04","volumn":"1.13\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.92","rise":"-0.57%","time":"23:05","volumn":"1.14\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.05","rise":"-0.47%","time":"23:06","volumn":"1.14\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.95","rise":"-0.55%","time":"23:07","volumn":"1.15\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.95","rise":"-0.55%","time":"23:08","volumn":"1.16\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.93","rise":"-0.57%","time":"23:09","volumn":"1.17\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.01","rise":"-0.51%","time":"23:10","volumn":"1.18\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.02","rise":"-0.49%","time":"23:11","volumn":"1.18\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.91","rise":"-0.59%","time":"23:12","volumn":"1.19\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.91","rise":"-0.59%","time":"23:13","volumn":"1.19\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.86","rise":"-0.62%","time":"23:14","volumn":"1.20\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.90","rise":"-0.59%","time":"23:15","volumn":"1.20\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.86","rise":"-0.62%","time":"23:16","volumn":"1.21\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.87","rise":"-0.61%","time":"23:17","volumn":"1.21\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.90","rise":"-0.59%","time":"23:18","volumn":"1.21\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.90","rise":"-0.59%","time":"23:19","volumn":"1.22\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.90","rise":"-0.59%","time":"23:20","volumn":"1.23\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.96","rise":"-0.54%","time":"23:21","volumn":"1.25\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.96","rise":"-0.54%","time":"23:22","volumn":"1.25\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.93","rise":"-0.57%","time":"23:23","volumn":"1.26\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.82","rise":"-0.65%","time":"23:24","volumn":"1.27\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.77","rise":"-0.69%","time":"23:25","volumn":"1.27\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.84","rise":"-0.64%","time":"23:26","volumn":"1.28\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.81","rise":"-0.66%","time":"23:27","volumn":"1.28\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.85","rise":"-0.63%","time":"23:28","volumn":"1.29\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.86","rise":"-0.62%","time":"23:29","volumn":"1.29\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.87","rise":"-0.61%","time":"23:30","volumn":"1.29\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.90","rise":"-0.59%","time":"23:31","volumn":"1.30\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.99","rise":"-0.52%","time":"23:32","volumn":"1.30\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.98","rise":"-0.53%","time":"23:33","volumn":"1.31\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.01","rise":"-0.50%","time":"23:34","volumn":"1.32\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.99","rise":"-0.52%","time":"23:35","volumn":"1.33\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.97","rise":"-0.54%","time":"23:36","volumn":"1.33\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.93","rise":"-0.57%","time":"23:37","volumn":"1.33\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.88","rise":"-0.60%","time":"23:38","volumn":"1.34\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.87","rise":"-0.61%","time":"23:39","volumn":"1.34\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.02","rise":"-0.49%","time":"23:40","volumn":"1.35\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.02","rise":"-0.50%","time":"23:41","volumn":"1.36\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"129.97","rise":"-0.54%","time":"23:42","volumn":"1.37\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.03","rise":"-0.49%","time":"23:43","volumn":"1.37\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.05","rise":"-0.47%","time":"23:44","volumn":"1.39\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.03","rise":"-0.49%","time":"23:45","volumn":"1.74\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.00","rise":"-0.51%","time":"23:46","volumn":"1.75\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.04","rise":"-0.48%","time":"23:47","volumn":"1.75\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.03","rise":"-0.49%","time":"23:48","volumn":"1.76\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.09","rise":"-0.44%","time":"23:49","volumn":"1.76\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.09","rise":"-0.44%","time":"23:50","volumn":"1.77\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.15","rise":"-0.40%","time":"23:51","volumn":"1.77\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.16","rise":"-0.39%","time":"23:52","volumn":"1.78\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.17","rise":"-0.38%","time":"23:53","volumn":"1.79\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.19","rise":"-0.37%","time":"23:54","volumn":"1.79\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.18","rise":"-0.37%","time":"23:55","volumn":"1.80\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.18","rise":"-0.37%","time":"23:56","volumn":"1.81\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.21","rise":"-0.35%","time":"23:57","volumn":"1.81\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.18","rise":"-0.37%","time":"23:58","volumn":"1.82\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"130.16","rise":"-0.39%","time":"23:59","volumn":"1.83\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.18","rise":"-0.37%","time":"00:00","volumn":"1.83\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.32","rise":"-0.27%","time":"00:01","volumn":"1.84\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.26","rise":"-0.31%","time":"00:02","volumn":"1.84\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.24","rise":"-0.33%","time":"00:03","volumn":"1.84\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.26","rise":"-0.31%","time":"00:04","volumn":"1.85\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.28","rise":"-0.30%","time":"00:05","volumn":"1.85\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.24","rise":"-0.33%","time":"00:06","volumn":"1.85\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.24","rise":"-0.33%","time":"00:07","volumn":"1.86\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.26","rise":"-0.31%","time":"00:08","volumn":"1.86\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.23","rise":"-0.34%","time":"00:09","volumn":"1.87\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.20","rise":"-0.36%","time":"00:10","volumn":"1.88\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.18","rise":"-0.37%","time":"00:11","volumn":"1.88\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.17","rise":"-0.38%","time":"00:12","volumn":"1.88\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.13","rise":"-0.41%","time":"00:13","volumn":"1.89\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.12","rise":"-0.42%","time":"00:14","volumn":"1.89\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.12","rise":"-0.42%","time":"00:15","volumn":"1.89\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.12","rise":"-0.42%","time":"00:16","volumn":"1.90\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.14","rise":"-0.41%","time":"00:17","volumn":"1.90\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.11","rise":"-0.43%","time":"00:18","volumn":"1.90\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.11","rise":"-0.43%","time":"00:19","volumn":"1.91\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.08","rise":"-0.45%","time":"00:20","volumn":"1.91\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.12","rise":"-0.42%","time":"00:21","volumn":"1.91\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.13","rise":"-0.41%","time":"00:22","volumn":"1.92\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.14","rise":"-0.41%","time":"00:23","volumn":"1.92\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.15","rise":"-0.40%","time":"00:24","volumn":"1.92\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.13","rise":"-0.41%","time":"00:25","volumn":"1.92\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.12","rise":"-0.42%","time":"00:26","volumn":"1.93\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.13","rise":"-0.41%","time":"00:27","volumn":"1.93\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.12","rise":"-0.42%","time":"00:28","volumn":"1.93\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.12","rise":"-0.42%","time":"00:29","volumn":"1.94\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.13","rise":"-0.41%","time":"00:30","volumn":"1.94\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.09","rise":"-0.44%","time":"00:31","volumn":"1.94\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.11","rise":"-0.43%","time":"00:32","volumn":"1.95\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.13","rise":"-0.41%","time":"00:33","volumn":"1.95\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.16","rise":"-0.39%","time":"00:34","volumn":"1.96\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.16","rise":"-0.39%","time":"00:35","volumn":"1.96\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.14","rise":"-0.41%","time":"00:36","volumn":"1.97\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.10","rise":"-0.44%","time":"00:37","volumn":"1.97\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.09","rise":"-0.44%","time":"00:38","volumn":"1.97\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.14","rise":"-0.41%","time":"00:39","volumn":"1.97\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.13","rise":"-0.41%","time":"00:40","volumn":"1.98\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.13","rise":"-0.41%","time":"00:41","volumn":"1.98\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.16","rise":"-0.39%","time":"00:42","volumn":"1.98\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.15","rise":"-0.40%","time":"00:43","volumn":"1.98\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.17","rise":"-0.39%","time":"00:44","volumn":"1.99\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.14","rise":"-0.41%","time":"00:45","volumn":"2.00\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.18","rise":"-0.38%","time":"00:46","volumn":"2.00\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.25","rise":"-0.32%","time":"00:47","volumn":"2.01\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.22","rise":"-0.34%","time":"00:48","volumn":"2.01\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.20","rise":"-0.36%","time":"00:49","volumn":"2.01\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.22","rise":"-0.34%","time":"00:50","volumn":"2.02\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.24","rise":"-0.33%","time":"00:51","volumn":"2.02\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.23","rise":"-0.34%","time":"00:52","volumn":"2.03\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.21","rise":"-0.35%","time":"00:53","volumn":"2.04\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.21","rise":"-0.36%","time":"00:54","volumn":"2.04\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.22","rise":"-0.35%","time":"00:55","volumn":"2.04\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.19","rise":"-0.37%","time":"00:56","volumn":"2.05\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.20","rise":"-0.36%","time":"00:57","volumn":"2.05\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.20","rise":"-0.36%","time":"00:58","volumn":"2.05\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.21","rise":"-0.35%","time":"00:59","volumn":"2.05\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.19","rise":"-0.37%","time":"01:00","volumn":"2.05\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.20","rise":"-0.36%","time":"01:01","volumn":"2.06\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.13","rise":"-0.42%","time":"01:02","volumn":"2.06\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.15","rise":"-0.40%","time":"01:03","volumn":"2.07\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.16","rise":"-0.39%","time":"01:04","volumn":"2.07\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.19","rise":"-0.37%","time":"01:05","volumn":"2.07\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.18","rise":"-0.38%","time":"01:06","volumn":"2.08\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.18","rise":"-0.38%","time":"01:07","volumn":"2.08\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.17","rise":"-0.38%","time":"01:08","volumn":"2.09\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.06","rise":"-0.47%","time":"01:09","volumn":"2.14\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.15","rise":"-0.40%","time":"01:10","volumn":"2.15\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.15","rise":"-0.40%","time":"01:11","volumn":"2.15\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.22","rise":"-0.34%","time":"01:12","volumn":"2.15\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.25","rise":"-0.32%","time":"01:13","volumn":"2.16\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.24","rise":"-0.33%","time":"01:14","volumn":"2.17\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.25","rise":"-0.32%","time":"01:15","volumn":"2.18\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.30","rise":"-0.28%","time":"01:16","volumn":"2.19\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.34","rise":"-0.26%","time":"01:17","volumn":"2.19\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.31","rise":"-0.28%","time":"01:18","volumn":"2.22\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.33","rise":"-0.26%","time":"01:19","volumn":"2.22\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.37","rise":"-0.23%","time":"01:20","volumn":"2.23\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.40","rise":"-0.21%","time":"01:21","volumn":"2.23\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.39","rise":"-0.21%","time":"01:22","volumn":"2.24\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.44","rise":"-0.18%","time":"01:23","volumn":"2.24\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.46","rise":"-0.16%","time":"01:24","volumn":"2.25\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.40","rise":"-0.21%","time":"01:25","volumn":"2.31\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.48","rise":"-0.15%","time":"01:26","volumn":"2.31\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.49","rise":"-0.14%","time":"01:27","volumn":"2.32\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.52","rise":"-0.11%","time":"01:28","volumn":"2.32\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.51","rise":"-0.12%","time":"01:29","volumn":"2.33\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.63","rise":"-0.03%","time":"01:30","volumn":"2.38\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.66","rise":"-0.01%","time":"01:31","volumn":"2.39\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.65","rise":"-0.02%","time":"01:32","volumn":"2.39\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.64","rise":"-0.02%","time":"01:33","volumn":"2.39\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.64","rise":"-0.02%","time":"01:34","volumn":"2.40\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.65","rise":"-0.02%","time":"01:35","volumn":"2.40\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.68","rise":"0.01%","time":"01:36","volumn":"2.40\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.77","rise":"0.08%","time":"01:37","volumn":"2.41\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.89","rise":"0.17%","time":"01:38","volumn":"2.41\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.94","rise":"0.20%","time":"01:39","volumn":"2.42\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.88","rise":"0.16%","time":"01:40","volumn":"2.43\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.86","rise":"0.15%","time":"01:41","volumn":"2.44\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.86","rise":"0.15%","time":"01:42","volumn":"2.44\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.88","rise":"0.16%","time":"01:43","volumn":"2.44\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.89","rise":"0.17%","time":"01:44","volumn":"2.44\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.94","rise":"0.20%","time":"01:45","volumn":"2.45\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.94","rise":"0.20%","time":"01:46","volumn":"2.46\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.94","rise":"0.21%","time":"01:47","volumn":"2.46\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.91","rise":"0.18%","time":"01:48","volumn":"2.47\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.96","rise":"0.22%","time":"01:49","volumn":"2.48\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.97","rise":"0.23%","time":"01:50","volumn":"2.48\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.97","rise":"0.23%","time":"01:51","volumn":"2.49\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.92","rise":"0.19%","time":"01:52","volumn":"2.49\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.99","rise":"0.24%","time":"01:53","volumn":"2.50\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"130.97","rise":"0.23%","time":"01:54","volumn":"2.50\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.06","rise":"0.29%","time":"01:55","volumn":"2.53\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.08","rise":"0.31%","time":"01:56","volumn":"2.53\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.08","rise":"0.31%","time":"01:57","volumn":"2.54\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.07","rise":"0.31%","time":"01:58","volumn":"2.54\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.05","rise":"0.29%","time":"01:59","volumn":"2.55\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.09","rise":"0.32%","time":"02:00","volumn":"2.56\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.11","rise":"0.34%","time":"02:01","volumn":"2.56\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.10","rise":"0.33%","time":"02:02","volumn":"2.57\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.10","rise":"0.33%","time":"02:03","volumn":"2.58\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.14","rise":"0.36%","time":"02:04","volumn":"2.59\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.13","rise":"0.35%","time":"02:05","volumn":"2.59\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.19","rise":"0.40%","time":"02:06","volumn":"2.60\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.21","rise":"0.41%","time":"02:07","volumn":"2.60\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.21","rise":"0.41%","time":"02:08","volumn":"2.61\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.24","rise":"0.44%","time":"02:09","volumn":"2.61\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.25","rise":"0.44%","time":"02:10","volumn":"2.61\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.23","rise":"0.43%","time":"02:11","volumn":"2.61\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.19","rise":"0.40%","time":"02:12","volumn":"2.62\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.21","rise":"0.41%","time":"02:13","volumn":"2.63\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.24","rise":"0.44%","time":"02:14","volumn":"2.63\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.24","rise":"0.44%","time":"02:15","volumn":"2.64\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.24","rise":"0.44%","time":"02:16","volumn":"2.64\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.23","rise":"0.43%","time":"02:17","volumn":"2.65\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.24","rise":"0.44%","time":"02:18","volumn":"2.66\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.23","rise":"0.43%","time":"02:19","volumn":"2.66\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.23","rise":"0.42%","time":"02:20","volumn":"2.67\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.28","rise":"0.47%","time":"02:21","volumn":"2.68\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.26","rise":"0.45%","time":"02:22","volumn":"2.69\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.24","rise":"0.44%","time":"02:23","volumn":"2.70\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.23","rise":"0.42%","time":"02:24","volumn":"2.70\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.25","rise":"0.44%","time":"02:25","volumn":"2.70\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.24","rise":"0.44%","time":"02:26","volumn":"2.71\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.16","rise":"0.37%","time":"02:27","volumn":"2.71\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.08","rise":"0.31%","time":"02:28","volumn":"2.72\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.08","rise":"0.31%","time":"02:29","volumn":"2.72\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.08","rise":"0.31%","time":"02:30","volumn":"2.72\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.12","rise":"0.34%","time":"02:31","volumn":"2.73\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.19","rise":"0.40%","time":"02:32","volumn":"2.73\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.20","rise":"0.41%","time":"02:33","volumn":"2.74\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.25","rise":"0.44%","time":"02:34","volumn":"2.74\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.19","rise":"0.40%","time":"02:35","volumn":"2.75\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.18","rise":"0.39%","time":"02:36","volumn":"2.76\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.16","rise":"0.38%","time":"02:37","volumn":"2.77\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.21","rise":"0.41%","time":"02:38","volumn":"2.77\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.21","rise":"0.41%","time":"02:39","volumn":"2.78\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.18","rise":"0.39%","time":"02:40","volumn":"2.79\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.17","rise":"0.38%","time":"02:41","volumn":"2.79\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.13","rise":"0.35%","time":"02:42","volumn":"2.80\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.23","rise":"0.43%","time":"02:43","volumn":"2.80\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.25","rise":"0.44%","time":"02:44","volumn":"2.81\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.22","rise":"0.42%","time":"02:45","volumn":"2.81\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.23","rise":"0.43%","time":"02:46","volumn":"2.82\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.22","rise":"0.42%","time":"02:47","volumn":"2.82\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.25","rise":"0.44%","time":"02:48","volumn":"2.82\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.27","rise":"0.46%","time":"02:49","volumn":"2.83\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.27","rise":"0.46%","time":"02:50","volumn":"2.83\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.27","rise":"0.46%","time":"02:51","volumn":"2.83\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.28","rise":"0.47%","time":"02:52","volumn":"2.84\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.35","rise":"0.52%","time":"02:53","volumn":"2.85\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.33","rise":"0.51%","time":"02:54","volumn":"2.85\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.34","rise":"0.51%","time":"02:55","volumn":"2.86\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.35","rise":"0.52%","time":"02:56","volumn":"2.86\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.39","rise":"0.55%","time":"02:57","volumn":"2.87\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.44","rise":"0.59%","time":"02:58","volumn":"2.87\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.42","rise":"0.57%","time":"02:59","volumn":"2.88\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.42","rise":"0.57%","time":"03:00","volumn":"2.89\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.42","rise":"0.57%","time":"03:01","volumn":"2.93\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.42","rise":"0.57%","time":"03:02","volumn":"2.94\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.42","rise":"0.57%","time":"03:03","volumn":"2.95\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.41","rise":"0.57%","time":"03:04","volumn":"2.96\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.41","rise":"0.57%","time":"03:05","volumn":"2.96\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.44","rise":"0.59%","time":"03:06","volumn":"2.97\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.43","rise":"0.58%","time":"03:07","volumn":"2.98\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.39","rise":"0.55%","time":"03:08","volumn":"3.01\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.43","rise":"0.58%","time":"03:09","volumn":"3.01\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.43","rise":"0.58%","time":"03:10","volumn":"3.02\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.42","rise":"0.57%","time":"03:11","volumn":"3.02\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.41","rise":"0.57%","time":"03:12","volumn":"3.03\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.33","rise":"0.51%","time":"03:13","volumn":"3.04\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.41","rise":"0.57%","time":"03:14","volumn":"3.04\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.49","rise":"0.63%","time":"03:15","volumn":"3.06\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.41","rise":"0.57%","time":"03:16","volumn":"3.07\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.41","rise":"0.57%","time":"03:17","volumn":"3.08\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.37","rise":"0.54%","time":"03:18","volumn":"3.08\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.41","rise":"0.57%","time":"03:19","volumn":"3.09\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.37","rise":"0.53%","time":"03:20","volumn":"3.09\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.38","rise":"0.54%","time":"03:21","volumn":"3.10\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.43","rise":"0.58%","time":"03:22","volumn":"3.11\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.38","rise":"0.54%","time":"03:23","volumn":"3.12\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.39","rise":"0.55%","time":"03:24","volumn":"3.12\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.37","rise":"0.54%","time":"03:25","volumn":"3.12\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.38","rise":"0.54%","time":"03:26","volumn":"3.13\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.37","rise":"0.53%","time":"03:27","volumn":"3.13\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.41","rise":"0.56%","time":"03:28","volumn":"3.14\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.44","rise":"0.59%","time":"03:29","volumn":"3.15\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.49","rise":"0.63%","time":"03:30","volumn":"3.17\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.49","rise":"0.62%","time":"03:31","volumn":"3.18\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.51","rise":"0.64%","time":"03:32","volumn":"3.19\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.54","rise":"0.67%","time":"03:33","volumn":"3.20\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.54","rise":"0.67%","time":"03:34","volumn":"3.21\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.55","rise":"0.67%","time":"03:35","volumn":"3.22\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.58","rise":"0.70%","time":"03:36","volumn":"3.23\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.52","rise":"0.65%","time":"03:37","volumn":"3.25\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.56","rise":"0.68%","time":"03:38","volumn":"3.26\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.60","rise":"0.71%","time":"03:39","volumn":"3.28\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.52","rise":"0.65%","time":"03:40","volumn":"3.29\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.57","rise":"0.69%","time":"03:41","volumn":"3.30\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.59","rise":"0.71%","time":"03:42","volumn":"3.31\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.55","rise":"0.67%","time":"03:43","volumn":"3.33\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.46","rise":"0.60%","time":"03:44","volumn":"3.33\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.50","rise":"0.63%","time":"03:45","volumn":"3.35\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.49","rise":"0.62%","time":"03:46","volumn":"3.37\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.48","rise":"0.62%","time":"03:47","volumn":"3.38\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.50","rise":"0.64%","time":"03:48","volumn":"3.40\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.49","rise":"0.62%","time":"03:49","volumn":"3.42\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.42","rise":"0.57%","time":"03:50","volumn":"3.43\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.45","rise":"0.59%","time":"03:51","volumn":"3.47\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.45","rise":"0.60%","time":"03:52","volumn":"3.48\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.50","rise":"0.64%","time":"03:53","volumn":"3.50\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.50","rise":"0.64%","time":"03:54","volumn":"3.52\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.54","rise":"0.67%","time":"03:55","volumn":"3.55\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.56","rise":"0.68%","time":"03:56","volumn":"3.57\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.52","rise":"0.65%","time":"03:57","volumn":"3.61\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.57","rise":"0.69%","time":"03:58","volumn":"3.66\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.52","rise":"0.65%","time":"03:59","volumn":"3.73\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"131.50","rise":"0.64%","time":"04:00","volumn":"5.13\u4e07"}],"points":"330"}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"cx":{"o":["06\/04","06\/05","06\/06","06\/07","06\/08"]},"cy":{"o":["131.29","130.24","129.18","128.13","127.07"]},"cyrate":{"o":["2.53%","1.70%","0.88%","0.05%","-0.77%"]},"p":[{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"128.06","rise":"0","time":"02:35","volumn":"345.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"128.09","rise":"0.02%","time":"02:40","volumn":"377.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"128.09","rise":"0.02%","time":"02:45","volumn":"402.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"128.07","rise":"0.01%","time":"02:50","volumn":"448.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"128.08","rise":"0.01%","time":"02:55","volumn":"584.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"128.22","rise":"0.12%","time":"03:00","volumn":"532.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"128.34","rise":"0.22%","time":"03:05","volumn":"538.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"128.27","rise":"0.16%","time":"03:10","volumn":"404.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"128.18","rise":"0.09%","time":"03:15","volumn":"466.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"128.36","rise":"0.23%","time":"03:20","volumn":"565.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"128.27","rise":"0.16%","time":"03:25","volumn":"506.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"128.21","rise":"0.12%","time":"03:30","volumn":"424.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"128.34","rise":"0.22%","time":"03:35","volumn":"745.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"128.11","rise":"0.04%","time":"03:40","volumn":"688.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"128.27","rise":"0.16%","time":"03:45","volumn":"853.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"128.36","rise":"0.23%","time":"03:50","volumn":"1211.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"128.62","rise":"0.43%","time":"03:55","volumn":"2204.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"128.42","rise":"0.28%","time":"04:00","volumn":"2.45\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"127.07","rise":"-0.77%","time":"21:35","volumn":"2307.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"128.73","rise":"0.52%","time":"21:40","volumn":"874.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"128.72","rise":"0.52%","time":"21:45","volumn":"439.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"128.73","rise":"0.52%","time":"21:50","volumn":"679.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"128.54","rise":"0.37%","time":"21:55","volumn":"551.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"128.85","rise":"0.62%","time":"22:00","volumn":"679.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"129.10","rise":"0.81%","time":"22:05","volumn":"1403.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"129.22","rise":"0.90%","time":"22:10","volumn":"1812.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"128.84","rise":"0.61%","time":"22:15","volumn":"758.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"129.04","rise":"0.77%","time":"22:20","volumn":"397.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"129.03","rise":"0.76%","time":"22:25","volumn":"1464.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"129.05","rise":"0.77%","time":"22:30","volumn":"248.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"128.85","rise":"0.62%","time":"22:35","volumn":"374.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"128.63","rise":"0.45%","time":"22:40","volumn":"445.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"128.51","rise":"0.35%","time":"22:45","volumn":"498.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"128.59","rise":"0.42%","time":"22:50","volumn":"571.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"128.54","rise":"0.37%","time":"22:55","volumn":"455.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"128.66","rise":"0.47%","time":"23:00","volumn":"535.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"128.73","rise":"0.52%","time":"23:05","volumn":"457.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"128.70","rise":"0.50%","time":"23:10","volumn":"309.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"128.79","rise":"0.57%","time":"23:15","volumn":"303.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"128.97","rise":"0.71%","time":"23:20","volumn":"430.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"129.14","rise":"0.84%","time":"23:25","volumn":"1135.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"129.10","rise":"0.81%","time":"23:30","volumn":"559.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"128.86","rise":"0.62%","time":"23:35","volumn":"422.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"128.89","rise":"0.65%","time":"23:40","volumn":"202.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"129.00","rise":"0.73%","time":"23:45","volumn":"436.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"129.08","rise":"0.80%","time":"23:50","volumn":"431.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"129.04","rise":"0.77%","time":"23:55","volumn":"442.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"128.89","rise":"0.65%","time":"00:00","volumn":"448.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"128.87","rise":"0.63%","time":"00:05","volumn":"413.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"128.86","rise":"0.62%","time":"00:10","volumn":"298.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"128.80","rise":"0.58%","time":"00:15","volumn":"321.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"128.82","rise":"0.59%","time":"00:20","volumn":"376.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"128.77","rise":"0.55%","time":"00:25","volumn":"245.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"128.89","rise":"0.65%","time":"00:30","volumn":"253.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"128.91","rise":"0.66%","time":"00:35","volumn":"338.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"128.93","rise":"0.68%","time":"00:40","volumn":"436.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"128.78","rise":"0.56%","time":"00:45","volumn":"411.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"128.77","rise":"0.55%","time":"00:50","volumn":"371.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"128.61","rise":"0.43%","time":"00:55","volumn":"520.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"128.60","rise":"0.42%","time":"01:00","volumn":"317.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"128.56","rise":"0.39%","time":"01:05","volumn":"398.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"128.39","rise":"0.26%","time":"01:10","volumn":"646.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"128.28","rise":"0.17%","time":"01:15","volumn":"812.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"128.38","rise":"0.25%","time":"01:20","volumn":"1679.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"128.33","rise":"0.21%","time":"01:25","volumn":"376.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"128.40","rise":"0.27%","time":"01:30","volumn":"337.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"128.38","rise":"0.25%","time":"01:35","volumn":"374.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"128.35","rise":"0.23%","time":"01:40","volumn":"443.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"128.45","rise":"0.30%","time":"01:45","volumn":"752.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"128.59","rise":"0.42%","time":"01:50","volumn":"274.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"128.73","rise":"0.52%","time":"01:55","volumn":"367.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"128.84","rise":"0.61%","time":"02:00","volumn":"405.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"128.75","rise":"0.54%","time":"02:05","volumn":"270.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"128.70","rise":"0.50%","time":"02:10","volumn":"285.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"128.75","rise":"0.54%","time":"02:15","volumn":"691.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"128.89","rise":"0.65%","time":"02:20","volumn":"530.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"129.05","rise":"0.77%","time":"02:25","volumn":"344.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"129.01","rise":"0.75%","time":"02:30","volumn":"375.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"128.92","rise":"0.67%","time":"02:35","volumn":"317.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"129.00","rise":"0.73%","time":"02:40","volumn":"485.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"129.07","rise":"0.79%","time":"02:45","volumn":"408.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"129.03","rise":"0.76%","time":"02:50","volumn":"359.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"129.00","rise":"0.73%","time":"02:55","volumn":"323.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"129.02","rise":"0.75%","time":"03:00","volumn":"472.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"128.77","rise":"0.55%","time":"03:05","volumn":"394.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"128.80","rise":"0.58%","time":"03:10","volumn":"491.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"128.79","rise":"0.57%","time":"03:15","volumn":"472.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"128.75","rise":"0.54%","time":"03:20","volumn":"448.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"128.88","rise":"0.64%","time":"03:25","volumn":"612.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"128.89","rise":"0.65%","time":"03:30","volumn":"578.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"128.84","rise":"0.61%","time":"03:35","volumn":"510.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"128.88","rise":"0.64%","time":"03:40","volumn":"617.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"129.11","rise":"0.82%","time":"03:45","volumn":"846.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"128.96","rise":"0.70%","time":"03:50","volumn":"1003.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"128.78","rise":"0.56%","time":"03:55","volumn":"2025.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"128.71","rise":"0.51%","time":"04:00","volumn":"2.03\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"128.30","rise":"0.19%","time":"21:35","volumn":"2129.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"128.90","rise":"0.66%","time":"21:40","volumn":"725.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"128.93","rise":"0.68%","time":"21:45","volumn":"908.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"128.79","rise":"0.57%","time":"21:50","volumn":"1030.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"128.48","rise":"0.33%","time":"21:55","volumn":"316.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"128.70","rise":"0.50%","time":"22:00","volumn":"475.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"128.67","rise":"0.48%","time":"22:05","volumn":"272.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"128.43","rise":"0.29%","time":"22:10","volumn":"290.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"128.35","rise":"0.23%","time":"22:15","volumn":"341.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"128.22","rise":"0.12%","time":"22:20","volumn":"265.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"128.33","rise":"0.21%","time":"22:25","volumn":"329.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"128.30","rise":"0.19%","time":"22:30","volumn":"364.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"128.40","rise":"0.26%","time":"22:35","volumn":"446.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"128.82","rise":"0.59%","time":"22:40","volumn":"433.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"128.87","rise":"0.63%","time":"22:45","volumn":"370.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"129.05","rise":"0.78%","time":"22:50","volumn":"280.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"129.11","rise":"0.82%","time":"22:55","volumn":"277.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"129.08","rise":"0.80%","time":"23:00","volumn":"396.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"129.24","rise":"0.92%","time":"23:05","volumn":"337.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"129.32","rise":"0.98%","time":"23:10","volumn":"334.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"129.40","rise":"1.05%","time":"23:15","volumn":"331.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"129.46","rise":"1.09%","time":"23:20","volumn":"361.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"129.39","rise":"1.04%","time":"23:25","volumn":"344.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"129.59","rise":"1.19%","time":"23:30","volumn":"483.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"129.49","rise":"1.12%","time":"23:35","volumn":"447.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"129.41","rise":"1.05%","time":"23:40","volumn":"304.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"129.51","rise":"1.14%","time":"23:45","volumn":"377.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"129.49","rise":"1.12%","time":"23:50","volumn":"243.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"129.41","rise":"1.05%","time":"23:55","volumn":"284.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"129.39","rise":"1.04%","time":"00:00","volumn":"311.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"129.34","rise":"1.00%","time":"00:05","volumn":"229.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"129.28","rise":"0.95%","time":"00:10","volumn":"223.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"129.31","rise":"0.98%","time":"00:15","volumn":"236.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"129.26","rise":"0.94%","time":"00:20","volumn":"366.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"129.44","rise":"1.08%","time":"00:25","volumn":"303.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"129.42","rise":"1.07%","time":"00:30","volumn":"273.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"129.48","rise":"1.11%","time":"00:35","volumn":"443.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"129.47","rise":"1.10%","time":"00:40","volumn":"152.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"129.52","rise":"1.14%","time":"00:45","volumn":"232.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"129.61","rise":"1.21%","time":"00:50","volumn":"212.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"129.60","rise":"1.20%","time":"00:55","volumn":"196.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"129.65","rise":"1.24%","time":"01:00","volumn":"205.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"129.71","rise":"1.29%","time":"01:05","volumn":"350.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"129.70","rise":"1.28%","time":"01:10","volumn":"136.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"129.67","rise":"1.26%","time":"01:15","volumn":"178.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"129.67","rise":"1.26%","time":"01:20","volumn":"193.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"129.58","rise":"1.18%","time":"01:25","volumn":"237.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"129.71","rise":"1.29%","time":"01:30","volumn":"226.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"129.60","rise":"1.20%","time":"01:35","volumn":"345.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"129.59","rise":"1.20%","time":"01:40","volumn":"223.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"129.53","rise":"1.15%","time":"01:45","volumn":"226.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"129.67","rise":"1.25%","time":"01:50","volumn":"307.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"129.66","rise":"1.25%","time":"01:55","volumn":"167.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"129.59","rise":"1.20%","time":"02:00","volumn":"256.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"129.69","rise":"1.27%","time":"02:05","volumn":"284.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"129.71","rise":"1.29%","time":"02:10","volumn":"246.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"129.69","rise":"1.27%","time":"02:15","volumn":"255.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"129.66","rise":"1.25%","time":"02:20","volumn":"220.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"129.75","rise":"1.32%","time":"02:25","volumn":"307.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"129.86","rise":"1.41%","time":"02:30","volumn":"335.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"129.84","rise":"1.39%","time":"02:35","volumn":"524.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"129.80","rise":"1.36%","time":"02:40","volumn":"256.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"129.75","rise":"1.32%","time":"02:45","volumn":"556.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"129.65","rise":"1.24%","time":"02:50","volumn":"317.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"129.68","rise":"1.26%","time":"02:55","volumn":"219.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"129.71","rise":"1.29%","time":"03:00","volumn":"262.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"129.72","rise":"1.30%","time":"03:05","volumn":"358.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"129.70","rise":"1.28%","time":"03:10","volumn":"455.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"129.81","rise":"1.37%","time":"03:15","volumn":"389.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"129.79","rise":"1.35%","time":"03:20","volumn":"404.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"129.81","rise":"1.37%","time":"03:25","volumn":"434.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"129.80","rise":"1.36%","time":"03:30","volumn":"469.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"129.83","rise":"1.38%","time":"03:35","volumn":"588.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"129.81","rise":"1.37%","time":"03:40","volumn":"418.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"129.83","rise":"1.38%","time":"03:45","volumn":"668.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"129.84","rise":"1.39%","time":"03:50","volumn":"731.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"129.91","rise":"1.44%","time":"03:55","volumn":"1550.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"129.45","rise":"1.09%","time":"04:00","volumn":"2.01\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"129.27","rise":"0.95%","time":"21:35","volumn":"1285.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"129.56","rise":"1.17%","time":"21:40","volumn":"342.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"129.66","rise":"1.25%","time":"21:45","volumn":"226.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"130.05","rise":"1.56%","time":"21:50","volumn":"596.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"130.10","rise":"1.59%","time":"21:55","volumn":"315.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"130.33","rise":"1.77%","time":"22:00","volumn":"560.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"130.37","rise":"1.80%","time":"22:05","volumn":"1087.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"130.69","rise":"2.05%","time":"22:10","volumn":"555.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"130.72","rise":"2.07%","time":"22:15","volumn":"1242.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"130.72","rise":"2.08%","time":"22:20","volumn":"794.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"130.86","rise":"2.19%","time":"22:25","volumn":"559.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"130.68","rise":"2.05%","time":"22:30","volumn":"350.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"130.61","rise":"1.99%","time":"22:35","volumn":"379.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"130.54","rise":"1.94%","time":"22:40","volumn":"472.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"130.50","rise":"1.91%","time":"22:45","volumn":"269.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"130.46","rise":"1.87%","time":"22:50","volumn":"633.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"130.47","rise":"1.88%","time":"22:55","volumn":"256.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"130.38","rise":"1.81%","time":"23:00","volumn":"582.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"130.28","rise":"1.74%","time":"23:05","volumn":"440.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"130.46","rise":"1.87%","time":"23:10","volumn":"537.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"130.59","rise":"1.98%","time":"23:15","volumn":"351.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"130.63","rise":"2.01%","time":"23:20","volumn":"276.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"130.69","rise":"2.05%","time":"23:25","volumn":"362.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"130.71","rise":"2.07%","time":"23:30","volumn":"249.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"130.81","rise":"2.15%","time":"23:35","volumn":"424.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"130.68","rise":"2.05%","time":"23:40","volumn":"530.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"130.68","rise":"2.05%","time":"23:45","volumn":"223.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"130.65","rise":"2.02%","time":"23:50","volumn":"293.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"130.74","rise":"2.09%","time":"23:55","volumn":"354.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"130.52","rise":"1.92%","time":"00:00","volumn":"1543.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"130.49","rise":"1.90%","time":"00:05","volumn":"487.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"130.21","rise":"1.67%","time":"00:10","volumn":"276.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"130.19","rise":"1.66%","time":"00:15","volumn":"341.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"130.11","rise":"1.60%","time":"00:20","volumn":"452.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"130.05","rise":"1.55%","time":"00:25","volumn":"319.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"129.97","rise":"1.49%","time":"00:30","volumn":"431.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"129.90","rise":"1.43%","time":"00:35","volumn":"392.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"129.97","rise":"1.49%","time":"00:40","volumn":"398.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"129.76","rise":"1.33%","time":"00:45","volumn":"335.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"129.60","rise":"1.20%","time":"00:50","volumn":"350.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"129.62","rise":"1.21%","time":"00:55","volumn":"244.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"129.57","rise":"1.18%","time":"01:00","volumn":"299.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"129.65","rise":"1.24%","time":"01:05","volumn":"409.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"129.66","rise":"1.25%","time":"01:10","volumn":"405.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"129.64","rise":"1.23%","time":"01:15","volumn":"211.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"129.63","rise":"1.23%","time":"01:20","volumn":"234.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"129.67","rise":"1.26%","time":"01:25","volumn":"269.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"129.62","rise":"1.22%","time":"01:30","volumn":"295.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"129.68","rise":"1.27%","time":"01:35","volumn":"314.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"129.75","rise":"1.32%","time":"01:40","volumn":"356.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"129.77","rise":"1.34%","time":"01:45","volumn":"424.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"129.80","rise":"1.36%","time":"01:50","volumn":"407.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"129.72","rise":"1.30%","time":"01:55","volumn":"315.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"129.75","rise":"1.32%","time":"02:00","volumn":"245.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"129.73","rise":"1.30%","time":"02:05","volumn":"391.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"129.53","rise":"1.15%","time":"02:10","volumn":"402.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"129.52","rise":"1.14%","time":"02:15","volumn":"313.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"129.62","rise":"1.22%","time":"02:20","volumn":"441.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"129.79","rise":"1.35%","time":"02:25","volumn":"485.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"129.79","rise":"1.35%","time":"02:30","volumn":"475.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"129.94","rise":"1.47%","time":"02:35","volumn":"464.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"129.96","rise":"1.48%","time":"02:40","volumn":"402.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"130.01","rise":"1.52%","time":"02:45","volumn":"348.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"130.11","rise":"1.60%","time":"02:50","volumn":"568.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"130.22","rise":"1.69%","time":"02:55","volumn":"368.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"130.19","rise":"1.66%","time":"03:00","volumn":"449.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"130.23","rise":"1.69%","time":"03:05","volumn":"409.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"130.26","rise":"1.72%","time":"03:10","volumn":"458.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"130.31","rise":"1.76%","time":"03:15","volumn":"583.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"130.30","rise":"1.75%","time":"03:20","volumn":"462.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"130.43","rise":"1.85%","time":"03:25","volumn":"361.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"130.46","rise":"1.87%","time":"03:30","volumn":"551.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"130.38","rise":"1.81%","time":"03:35","volumn":"792.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"130.41","rise":"1.84%","time":"03:40","volumn":"640.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"130.40","rise":"1.83%","time":"03:45","volumn":"1044.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"130.41","rise":"1.84%","time":"03:50","volumn":"908.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"130.24","rise":"1.70%","time":"03:55","volumn":"2380.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"130.52","rise":"1.92%","time":"04:00","volumn":"4.29\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"130.75","rise":"2.10%","time":"21:35","volumn":"1050.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"130.48","rise":"1.89%","time":"21:40","volumn":"323.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"130.66","rise":"2.03%","time":"21:45","volumn":"581.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"130.54","rise":"1.94%","time":"21:50","volumn":"446.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"130.38","rise":"1.81%","time":"21:55","volumn":"247.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"131.15","rise":"2.41%","time":"22:00","volumn":"1105.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"131.16","rise":"2.42%","time":"22:05","volumn":"560.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"130.99","rise":"2.28%","time":"22:10","volumn":"285.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"130.94","rise":"2.25%","time":"22:15","volumn":"280.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"130.99","rise":"2.29%","time":"22:20","volumn":"201.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"130.95","rise":"2.26%","time":"22:25","volumn":"280.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"131.07","rise":"2.35%","time":"22:30","volumn":"467.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"130.88","rise":"2.20%","time":"22:35","volumn":"396.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"131.07","rise":"2.35%","time":"22:40","volumn":"485.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"131.26","rise":"2.50%","time":"22:45","volumn":"339.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"131.29","rise":"2.53%","time":"22:50","volumn":"487.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"131.10","rise":"2.37%","time":"22:55","volumn":"280.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"130.91","rise":"2.23%","time":"23:00","volumn":"386.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"130.75","rise":"2.10%","time":"23:05","volumn":"380.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"130.71","rise":"2.07%","time":"23:10","volumn":"390.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"130.64","rise":"2.01%","time":"23:15","volumn":"288.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"130.69","rise":"2.05%","time":"23:20","volumn":"532.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"130.81","rise":"2.15%","time":"23:25","volumn":"546.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"130.93","rise":"2.24%","time":"23:30","volumn":"323.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"130.99","rise":"2.28%","time":"23:35","volumn":"377.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"130.84","rise":"2.17%","time":"23:40","volumn":"240.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"130.84","rise":"2.17%","time":"23:45","volumn":"214.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"130.76","rise":"2.11%","time":"23:50","volumn":"274.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"130.65","rise":"2.02%","time":"23:55","volumn":"187.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"130.70","rise":"2.06%","time":"00:00","volumn":"217.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"130.66","rise":"2.03%","time":"00:05","volumn":"310.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"130.75","rise":"2.10%","time":"00:10","volumn":"201.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"130.75","rise":"2.10%","time":"00:15","volumn":"206.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"130.78","rise":"2.12%","time":"00:20","volumn":"200.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"130.70","rise":"2.06%","time":"00:25","volumn":"278.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"130.68","rise":"2.05%","time":"00:30","volumn":"211.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"130.71","rise":"2.07%","time":"00:35","volumn":"223.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"130.66","rise":"2.03%","time":"00:40","volumn":"218.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"130.79","rise":"2.13%","time":"00:45","volumn":"151.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"130.70","rise":"2.06%","time":"00:50","volumn":"226.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"130.68","rise":"2.05%","time":"00:55","volumn":"132.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"130.70","rise":"2.06%","time":"01:00","volumn":"256.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"130.77","rise":"2.12%","time":"01:05","volumn":"299.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"130.81","rise":"2.15%","time":"01:10","volumn":"285.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"130.79","rise":"2.13%","time":"01:15","volumn":"241.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"130.70","rise":"2.06%","time":"01:20","volumn":"232.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"130.82","rise":"2.16%","time":"01:25","volumn":"173.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"130.62","rise":"2.00%","time":"01:30","volumn":"192.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"130.70","rise":"2.06%","time":"01:35","volumn":"234.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"130.61","rise":"1.99%","time":"01:40","volumn":"147.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"130.62","rise":"2.00%","time":"01:45","volumn":"267.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"130.63","rise":"2.01%","time":"01:50","volumn":"169.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"130.63","rise":"2.01%","time":"01:55","volumn":"197.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"130.66","rise":"2.03%","time":"02:00","volumn":"224.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"130.56","rise":"1.95%","time":"02:05","volumn":"283.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"130.46","rise":"1.87%","time":"02:10","volumn":"232.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"130.48","rise":"1.89%","time":"02:15","volumn":"265.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"130.50","rise":"1.91%","time":"02:20","volumn":"202.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"130.71","rise":"2.07%","time":"02:25","volumn":"374.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"130.66","rise":"2.03%","time":"02:30","volumn":"459.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"130.71","rise":"2.07%","time":"02:35","volumn":"269.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"130.79","rise":"2.13%","time":"02:40","volumn":"303.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"130.79","rise":"2.13%","time":"02:45","volumn":"451.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"130.71","rise":"2.07%","time":"02:50","volumn":"366.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"130.71","rise":"2.07%","time":"02:55","volumn":"575.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"130.73","rise":"2.08%","time":"03:00","volumn":"341.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"130.80","rise":"2.14%","time":"03:05","volumn":"378.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"130.76","rise":"2.11%","time":"03:10","volumn":"365.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"130.71","rise":"2.07%","time":"03:15","volumn":"385.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"130.71","rise":"2.07%","time":"03:20","volumn":"451.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"130.70","rise":"2.06%","time":"03:25","volumn":"306.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"130.69","rise":"2.05%","time":"03:30","volumn":"327.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"130.69","rise":"2.05%","time":"03:35","volumn":"543.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"130.65","rise":"2.02%","time":"03:40","volumn":"461.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"130.62","rise":"2.00%","time":"03:45","volumn":"670.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"130.53","rise":"1.93%","time":"03:50","volumn":"1826.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"130.67","rise":"2.04%","time":"03:55","volumn":"1358.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"130.67","rise":"2.04%","time":"04:00","volumn":"2.08\u4e07"}],"points":"330"}},"monthlyTendency":{"name":"1\u6708","data":{"cx":{"o":["2024\/05\/10","2024\/06\/07"]},"cy":{"o":["131.73","129.93","128.13","126.33","124.53"]},"cyrate":{"o":["1.28%","-0.10%","-1.48%","-2.87%","-4.25%"]},"p":[{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.06","rise":"0","time":"05\/10","volumn":"5.72\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"129.29","rise":"-0.59%","time":"05\/13","volumn":"7.11\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"128.66","rise":"-1.08%","time":"05\/14","volumn":"6.15\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"131.73","rise":"1.28%","time":"05\/15","volumn":"7.24\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"130.88","rise":"0.63%","time":"05\/16","volumn":"5.52\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"131.19","rise":"0.87%","time":"05\/17","volumn":"8.28\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"130.99","rise":"0.72%","time":"05\/20","volumn":"4.86\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"130.76","rise":"0.54%","time":"05\/21","volumn":"6.25\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"131.10","rise":"0.80%","time":"05\/22","volumn":"4.41\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"131.09","rise":"0.79%","time":"05\/23","volumn":"6.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"129.49","rise":"-0.44%","time":"05\/24","volumn":"5.98\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"126.09","rise":"-3.05%","time":"05\/28","volumn":"10.26\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"125.90","rise":"-3.20%","time":"05\/29","volumn":"8.53\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"124.53","rise":"-4.25%","time":"05\/30","volumn":"13.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"125.54","rise":"-3.48%","time":"05\/31","volumn":"18.15\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"128.42","rise":"-1.26%","time":"06\/03","volumn":"7.70\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"128.71","rise":"-1.04%","time":"06\/04","volumn":"6.44\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"129.45","rise":"-0.47%","time":"06\/05","volumn":"5.01\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"130.52","rise":"0.35%","time":"06\/06","volumn":"8.09\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"130.67","rise":"0.47%","time":"06\/07","volumn":"4.95\u4e07"}],"points":"20"}},"yearlyTendency":{"name":"1\u5e74","data":{"cx":{"o":["2023\/06\/27","2024\/06\/07"]},"cy":{"o":["131.95","123.62","115.29","106.97","98.64"]},"cyrate":{"o":["18.82%","11.32%","3.82%","-3.68%","-11.18%"]},"p":[{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"111.05","rise":"0","time":"06\/27","volumn":"7.09\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"110.17","rise":"-0.79%","time":"06\/28","volumn":"8.17\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"111.27","rise":"0.20%","time":"06\/29","volumn":"6.28\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"113.12","rise":"1.86%","time":"06\/30","volumn":"8.09\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"112.06","rise":"0.91%","time":"07\/03","volumn":"2.83\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"111.43","rise":"0.34%","time":"07\/05","volumn":"5.86\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"109.48","rise":"-1.41%","time":"07\/06","volumn":"7.26\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"106.73","rise":"-3.89%","time":"07\/07","volumn":"11.31\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"107.69","rise":"-3.03%","time":"07\/10","volumn":"5.95\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"106.43","rise":"-4.16%","time":"07\/11","volumn":"6.08\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"105.20","rise":"-5.27%","time":"07\/12","volumn":"8.38\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"104.05","rise":"-6.30%","time":"07\/13","volumn":"9.76\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"105.07","rise":"-5.38%","time":"07\/14","volumn":"7.21\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"103.30","rise":"-6.98%","time":"07\/17","volumn":"7.38\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"103.68","rise":"-6.64%","time":"07\/18","volumn":"7.50\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"103.68","rise":"-6.64%","time":"07\/19","volumn":"6.61\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"106.19","rise":"-4.38%","time":"07\/20","volumn":"8.07\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"108.12","rise":"-2.64%","time":"07\/21","volumn":"8.19\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"106.52","rise":"-4.08%","time":"07\/24","volumn":"6.05\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"105.26","rise":"-5.21%","time":"07\/25","volumn":"6.50\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"104.87","rise":"-5.57%","time":"07\/26","volumn":"7.04\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"103.00","rise":"-7.25%","time":"07\/27","volumn":"9.81\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"104.07","rise":"-6.29%","time":"07\/28","volumn":"6.90\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"104.38","rise":"-6.01%","time":"07\/31","volumn":"7.40\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"103.01","rise":"-7.24%","time":"08\/01","volumn":"10.01\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"103.43","rise":"-6.86%","time":"08\/02","volumn":"10.87\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"103.46","rise":"-6.83%","time":"08\/03","volumn":"6.04\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"102.73","rise":"-7.49%","time":"08\/04","volumn":"6.70\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"103.82","rise":"-6.51%","time":"08\/07","volumn":"8.26\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"104.14","rise":"-6.22%","time":"08\/08","volumn":"10.15\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"103.83","rise":"-6.50%","time":"08\/09","volumn":"6.48\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"103.30","rise":"-6.98%","time":"08\/10","volumn":"6.53\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"105.17","rise":"-5.29%","time":"08\/11","volumn":"5.90\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"106.64","rise":"-3.97%","time":"08\/14","volumn":"8.43\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"106.39","rise":"-4.20%","time":"08\/15","volumn":"5.12\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"106.46","rise":"-4.13%","time":"08\/16","volumn":"5.33\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"106.65","rise":"-3.96%","time":"08\/17","volumn":"6.46\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"106.93","rise":"-3.71%","time":"08\/18","volumn":"6.71\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"107.37","rise":"-3.31%","time":"08\/21","volumn":"6.01\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"104.96","rise":"-5.48%","time":"08\/22","volumn":"6.03\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"109.03","rise":"-1.82%","time":"08\/23","volumn":"10.59\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"107.18","rise":"-3.48%","time":"08\/24","volumn":"6.49\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"107.94","rise":"-2.80%","time":"08\/25","volumn":"4.84\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"106.66","rise":"-3.95%","time":"08\/28","volumn":"4.34\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"107.72","rise":"-3.00%","time":"08\/29","volumn":"5.67\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"107.94","rise":"-2.80%","time":"08\/30","volumn":"4.78\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"106.71","rise":"-3.91%","time":"08\/31","volumn":"9.21\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"107.57","rise":"-3.13%","time":"09\/01","volumn":"4.94\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"105.24","rise":"-5.23%","time":"09\/05","volumn":"6.38\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"104.22","rise":"-6.15%","time":"09\/06","volumn":"7.93\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"105.67","rise":"-4.84%","time":"09\/07","volumn":"8.53\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"106.78","rise":"-3.85%","time":"09\/08","volumn":"6.81\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"106.33","rise":"-4.25%","time":"09\/11","volumn":"5.07\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"106.75","rise":"-3.87%","time":"09\/12","volumn":"4.61\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"105.54","rise":"-4.96%","time":"09\/13","volumn":"6.76\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"106.70","rise":"-3.92%","time":"09\/14","volumn":"6.87\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"105.98","rise":"-4.57%","time":"09\/15","volumn":"9.64\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"106.28","rise":"-4.30%","time":"09\/18","volumn":"3.91\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"105.82","rise":"-4.71%","time":"09\/19","volumn":"5.82\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"105.77","rise":"-4.75%","time":"09\/20","volumn":"4.59\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"105.19","rise":"-5.28%","time":"09\/21","volumn":"5.86\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"104.80","rise":"-5.63%","time":"09\/22","volumn":"5.03\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"104.30","rise":"-6.08%","time":"09\/25","volumn":"6.05\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"103.85","rise":"-6.48%","time":"09\/26","volumn":"5.40\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"102.40","rise":"-7.79%","time":"09\/27","volumn":"5.63\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"102.76","rise":"-7.47%","time":"09\/28","volumn":"4.76\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"101.41","rise":"-8.68%","time":"09\/29","volumn":"7.23\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"101.01","rise":"-9.04%","time":"10\/02","volumn":"7.08\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"100.23","rise":"-9.74%","time":"10\/03","volumn":"5.92\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"100.63","rise":"-9.38%","time":"10\/04","volumn":"6.72\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"102.06","rise":"-8.10%","time":"10\/05","volumn":"6.45\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"102.34","rise":"-7.84%","time":"10\/06","volumn":"6.85\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"102.96","rise":"-7.29%","time":"10\/09","volumn":"5.06\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"102.07","rise":"-8.09%","time":"10\/10","volumn":"7.18\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"101.92","rise":"-8.22%","time":"10\/11","volumn":"5.38\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"102.05","rise":"-8.10%","time":"10\/12","volumn":"5.12\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"102.47","rise":"-7.73%","time":"10\/13","volumn":"5.79\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"102.60","rise":"-7.61%","time":"10\/16","volumn":"6.47\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"102.63","rise":"-7.58%","time":"10\/17","volumn":"5.83\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"100.45","rise":"-9.55%","time":"10\/18","volumn":"7.14\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"98.89","rise":"-10.95%","time":"10\/19","volumn":"7.64\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"101.13","rise":"-8.93%","time":"10\/20","volumn":"12.47\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"101.81","rise":"-8.32%","time":"10\/23","volumn":"8.49\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"101.49","rise":"-8.61%","time":"10\/24","volumn":"6.35\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"102.09","rise":"-8.07%","time":"10\/25","volumn":"7.85\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"104.01","rise":"-6.34%","time":"10\/26","volumn":"11.33\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"101.28","rise":"-8.80%","time":"10\/27","volumn":"8.93\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"101.14","rise":"-8.92%","time":"10\/30","volumn":"6.92\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"101.16","rise":"-8.91%","time":"10\/31","volumn":"7.52\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"101.31","rise":"-8.77%","time":"11\/01","volumn":"5.84\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"101.31","rise":"-8.77%","time":"11\/02","volumn":"5.38\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"101.84","rise":"-8.29%","time":"11\/03","volumn":"6.01\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"102.80","rise":"-7.43%","time":"11\/06","volumn":"5.95\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"102.46","rise":"-7.74%","time":"11\/07","volumn":"6.62\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"102.86","rise":"-7.38%","time":"11\/08","volumn":"8.15\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"100.84","rise":"-9.19%","time":"11\/09","volumn":"7.38\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"99.85","rise":"-10.09%","time":"11\/10","volumn":"7.63\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"100.93","rise":"-9.11%","time":"11\/13","volumn":"5.88\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"100.63","rise":"-9.38%","time":"11\/14","volumn":"6.94\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"99.81","rise":"-10.12%","time":"11\/15","volumn":"7.39\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"100.45","rise":"-9.55%","time":"11\/16","volumn":"7.89\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"100.21","rise":"-9.76%","time":"11\/17","volumn":"6.77\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"101.14","rise":"-8.92%","time":"11\/20","volumn":"7.45\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"100.67","rise":"-9.35%","time":"11\/21","volumn":"7.40\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"100.14","rise":"-9.82%","time":"11\/22","volumn":"5.72\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"100.33","rise":"-9.65%","time":"11\/24","volumn":"3.11\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"99.89","rise":"-10.05%","time":"11\/27","volumn":"7.36\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"98.64","rise":"-11.18%","time":"11\/28","volumn":"8.74\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"99.59","rise":"-10.32%","time":"11\/29","volumn":"10.29\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"100.94","rise":"-9.10%","time":"11\/30","volumn":"29.30\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"101.92","rise":"-8.22%","time":"12\/01","volumn":"6.86\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"103.52","rise":"-6.78%","time":"12\/04","volumn":"10.17\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"104.69","rise":"-5.73%","time":"12\/05","volumn":"10.79\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"104.09","rise":"-6.27%","time":"12\/06","volumn":"9.95\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"102.34","rise":"-7.84%","time":"12\/07","volumn":"9.60\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"102.21","rise":"-7.96%","time":"12\/08","volumn":"7.53\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"102.83","rise":"-7.40%","time":"12\/11","volumn":"7.43\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"102.82","rise":"-7.41%","time":"12\/12","volumn":"7.93\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"105.57","rise":"-4.93%","time":"12\/13","volumn":"10.99\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"105.11","rise":"-5.35%","time":"12\/14","volumn":"10.72\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"104.34","rise":"-6.04%","time":"12\/15","volumn":"26.39\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"105.27","rise":"-5.20%","time":"12\/18","volumn":"12.80\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"105.72","rise":"-4.80%","time":"12\/19","volumn":"8.04\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"104.59","rise":"-5.82%","time":"12\/20","volumn":"8.25\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"105.62","rise":"-4.89%","time":"12\/21","volumn":"5.92\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"106.93","rise":"-3.71%","time":"12\/22","volumn":"6.03\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"106.86","rise":"-3.77%","time":"12\/26","volumn":"4.73\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"107.21","rise":"-3.46%","time":"12\/27","volumn":"5.39\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"108.00","rise":"-2.75%","time":"12\/28","volumn":"5.53\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"108.25","rise":"-2.52%","time":"12\/29","volumn":"5.89\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"112.47","rise":"1.28%","time":"01\/02","volumn":"11.92\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"114.00","rise":"2.66%","time":"01\/03","volumn":"10.72\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"116.24","rise":"4.67%","time":"01\/04","volumn":"11.49\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"116.45","rise":"4.86%","time":"01\/05","volumn":"6.86\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"116.61","rise":"5.01%","time":"01\/08","volumn":"8.19\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"117.66","rise":"5.95%","time":"01\/09","volumn":"8.82\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"118.09","rise":"6.34%","time":"01\/10","volumn":"7.07\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"117.66","rise":"5.95%","time":"01\/11","volumn":"5.75\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"117.86","rise":"6.13%","time":"01\/12","volumn":"6.82\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"117.72","rise":"6.01%","time":"01\/16","volumn":"6.83\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"117.36","rise":"5.68%","time":"01\/17","volumn":"5.59\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"117.77","rise":"6.05%","time":"01\/18","volumn":"10.52\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"118.12","rise":"6.37%","time":"01\/19","volumn":"7.54\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"118.66","rise":"6.85%","time":"01\/22","volumn":"8.79\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"119.07","rise":"7.22%","time":"01\/23","volumn":"6.50\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"118.11","rise":"6.36%","time":"01\/24","volumn":"5.86\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"119.36","rise":"7.48%","time":"01\/25","volumn":"6.69\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"120.05","rise":"8.10%","time":"01\/26","volumn":"8.30\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"120.51","rise":"8.52%","time":"01\/29","volumn":"9.14\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"120.89","rise":"8.86%","time":"01\/30","volumn":"7.47\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"120.01","rise":"8.07%","time":"01\/31","volumn":"10.77\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"125.61","rise":"13.11%","time":"02\/01","volumn":"11.65\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"125.64","rise":"13.14%","time":"02\/02","volumn":"10.18\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"125.41","rise":"12.93%","time":"02\/05","volumn":"8.03\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"126.11","rise":"13.56%","time":"02\/06","volumn":"6.15\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"126.70","rise":"14.09%","time":"02\/07","volumn":"6.74\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"125.84","rise":"13.32%","time":"02\/08","volumn":"6.31\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"124.68","rise":"12.27%","time":"02\/09","volumn":"7.89\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"124.57","rise":"12.17%","time":"02\/12","volumn":"5.26\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"124.66","rise":"12.26%","time":"02\/13","volumn":"7.27\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"125.05","rise":"12.61%","time":"02\/14","volumn":"6.62\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"125.77","rise":"13.26%","time":"02\/15","volumn":"5.76\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"127.02","rise":"14.38%","time":"02\/16","volumn":"6.27\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"126.60","rise":"14.00%","time":"02\/20","volumn":"6.95\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"127.35","rise":"14.68%","time":"02\/21","volumn":"4.81\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"128.49","rise":"15.70%","time":"02\/22","volumn":"6.52\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"128.68","rise":"15.88%","time":"02\/23","volumn":"5.18\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"128.07","rise":"15.33%","time":"02\/26","volumn":"5.16\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"128.26","rise":"15.50%","time":"02\/27","volumn":"4.78\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"127.42","rise":"14.74%","time":"02\/28","volumn":"5.70\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"126.38","rise":"13.80%","time":"02\/29","volumn":"11.25\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"126.19","rise":"13.63%","time":"03\/01","volumn":"6.02\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"123.28","rise":"11.01%","time":"03\/04","volumn":"12.71\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"122.06","rise":"9.91%","time":"03\/05","volumn":"8.28\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"122.98","rise":"10.74%","time":"03\/06","volumn":"8.25\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"123.22","rise":"10.96%","time":"03\/07","volumn":"8.98\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"122.73","rise":"10.52%","time":"03\/08","volumn":"9.82\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"122.00","rise":"9.86%","time":"03\/11","volumn":"7.77\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"121.89","rise":"9.76%","time":"03\/12","volumn":"11.62\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"121.39","rise":"9.31%","time":"03\/13","volumn":"9.19\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"120.51","rise":"8.52%","time":"03\/14","volumn":"10.13\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"121.52","rise":"9.43%","time":"03\/15","volumn":"46.48\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"121.44","rise":"9.36%","time":"03\/18","volumn":"8.31\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"122.20","rise":"10.04%","time":"03\/19","volumn":"11.70\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"123.85","rise":"11.53%","time":"03\/20","volumn":"9.79\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"123.62","rise":"11.32%","time":"03\/21","volumn":"8.16\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"123.85","rise":"11.53%","time":"03\/22","volumn":"7.02\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"125.31","rise":"12.84%","time":"03\/25","volumn":"7.61\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"125.52","rise":"13.03%","time":"03\/26","volumn":"8.86\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"131.75","rise":"18.64%","time":"03\/27","volumn":"16.06\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"131.95","rise":"18.82%","time":"03\/28","volumn":"10.19\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"130.99","rise":"17.96%","time":"04\/01","volumn":"5.38\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"130.35","rise":"17.38%","time":"04\/02","volumn":"6.58\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"129.90","rise":"16.97%","time":"04\/03","volumn":"7.74\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"127.66","rise":"14.96%","time":"04\/04","volumn":"6.75\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"127.99","rise":"15.25%","time":"04\/05","volumn":"5.69\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"126.56","rise":"13.97%","time":"04\/08","volumn":"6.28\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"126.71","rise":"14.10%","time":"04\/09","volumn":"4.70\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"126.75","rise":"14.14%","time":"04\/10","volumn":"5.79\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"126.15","rise":"13.60%","time":"04\/11","volumn":"6.19\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"125.74","rise":"13.23%","time":"04\/12","volumn":"7.37\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"126.19","rise":"13.63%","time":"04\/15","volumn":"6.24\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"125.06","rise":"12.62%","time":"04\/16","volumn":"5.59\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"125.37","rise":"12.90%","time":"04\/17","volumn":"6.12\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"125.23","rise":"12.77%","time":"04\/18","volumn":"5.99\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"125.78","rise":"13.26%","time":"04\/19","volumn":"8.40\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"126.94","rise":"14.31%","time":"04\/22","volumn":"7.81\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"126.88","rise":"14.25%","time":"04\/23","volumn":"7.74\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"127.00","rise":"14.36%","time":"04\/24","volumn":"7.13\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"130.72","rise":"17.71%","time":"04\/25","volumn":"12.75\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"131.20","rise":"18.14%","time":"04\/26","volumn":"7.76\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"130.12","rise":"17.17%","time":"04\/29","volumn":"6.83\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"129.22","rise":"16.36%","time":"04\/30","volumn":"6.94\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"128.80","rise":"15.98%","time":"05\/01","volumn":"5.90\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"128.26","rise":"15.50%","time":"05\/02","volumn":"7.42\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"127.51","rise":"14.82%","time":"05\/03","volumn":"6.22\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"127.57","rise":"14.88%","time":"05\/06","volumn":"6.55\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"130.38","rise":"17.41%","time":"05\/07","volumn":"6.68\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.55","rise":"16.66%","time":"05\/08","volumn":"6.66\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"130.23","rise":"17.27%","time":"05\/09","volumn":"9.22\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.06","rise":"17.12%","time":"05\/10","volumn":"5.72\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"129.29","rise":"16.43%","time":"05\/13","volumn":"7.11\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"128.66","rise":"15.86%","time":"05\/14","volumn":"6.15\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"131.73","rise":"18.62%","time":"05\/15","volumn":"7.24\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"130.88","rise":"17.86%","time":"05\/16","volumn":"5.52\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"131.19","rise":"18.14%","time":"05\/17","volumn":"8.28\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"130.99","rise":"17.96%","time":"05\/20","volumn":"4.86\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"130.76","rise":"17.75%","time":"05\/21","volumn":"6.25\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"131.10","rise":"18.05%","time":"05\/22","volumn":"4.41\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"131.09","rise":"18.05%","time":"05\/23","volumn":"6.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"129.49","rise":"16.61%","time":"05\/24","volumn":"5.98\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"126.09","rise":"13.54%","time":"05\/28","volumn":"10.26\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"125.90","rise":"13.37%","time":"05\/29","volumn":"8.53\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"124.53","rise":"12.14%","time":"05\/30","volumn":"13.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"125.54","rise":"13.05%","time":"05\/31","volumn":"18.15\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"128.42","rise":"15.64%","time":"06\/03","volumn":"7.70\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"128.71","rise":"15.90%","time":"06\/04","volumn":"6.44\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"129.45","rise":"16.57%","time":"06\/05","volumn":"5.01\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"130.52","rise":"17.53%","time":"06\/06","volumn":"8.09\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"130.67","rise":"17.67%","time":"06\/07","volumn":"4.95\u4e07"}],"points":"240"}}}
22:30
23:00
00:30
02:00
05:00
131.60
0.71%
131.12
0.34%
130.64
-0.02%
130.16
-0.39%
129.68
-0.76%
当前价:
涨跌幅:
成交量:
时间:
06/04
06/05
06/06
06/07
06/08
131.29
2.53%
130.24
1.70%
129.18
0.88%
128.13
0.05%
127.07
-0.77%
当前价:
涨跌幅:
成交量:
时间:
2024/05/10
2024/06/07
131.73
1.28%
129.93
-0.10%
128.13
-1.48%
126.33
-2.87%
124.53
-4.25%
当前价:
涨跌幅:
成交量:
时间:
2023/06/27
2024/06/07
131.95
18.82%
123.62
11.32%
115.29
3.82%
106.97
-3.68%
98.64
-11.18%
当前价:
涨跌幅:
成交量:
时间:
加载中…
道琼斯：389.31(0.21%)
标普500：535.72(0.32%)
纳斯达克：464.83(0.40%)
9fzt.com
默沙东(MRK)股票股价_股价行情_财报_数据报告- 雪球
回复@二郎山的叔: 264最牛B的地方,默沙东开了9个III期临床,6710例不同肿瘤适应症患者,每个患者平均成本在30-50万美金,这块默沙东计划投入20-40亿美金的研发投入,9个III期但凡只要成功一个,销售额就能到5-10亿美金,这...
xueqiu.com
默沙东集团131.22(0.35%)_美股_新浪财经_新浪网
新浪财经行情中心美股制药 默沙东集团 .默沙东集团 NYSE:MRK Merck & Co., Inc. ...
HTML5版行情公司新闻主要股东资产负债表公司简介
stock.finance.sina.com.cn
- [新闻] 倒计时5天 |《商学院》邀您共话“中国商业20年跃迁与创变” 2024-06-07
- [新闻] 市长带队,无锡赴德国拜访对接跨国企业并举办产业合作交流会 2024-06-07
默沙东(MRK)_个股概要_股票价格_最新资讯_行情走势_历史数据- ...

美港股上老虎。老虎社区提供默沙东(MRK)今日价格,行情走势,历史数据,股票概要及实时的新闻资讯,近期大事等重要参考决策数据。
www.laohu8.com
其他人还搜了
默沙东制药股票代码默沙东中国区副总裁默沙东官网首页默沙东股票实时行情默沙东莫诺拉韦概念股默沙东市值是多少沙东默默沙东东方财富葛兰素史克股票默沙东股票2023年分红默沙东和默克的关系默沙东股票代码是多少
默沙东集团mrk.us_新浪股市汇_财经_新浪网

2024年5月21日 - 新浪财经 - (mrk.us)社区,为关注(mrk.us)的股民提供交流互动的平台,(mrk.us)个股微博提供最新股评,资金流向,最热新闻讨论分析中国最主流的投资者社区...
ping.guba.sina.com.cn
默沙东股票代码_360问答

1个回答 - 提问时间：2021年10月18日

最佳答案： 沙东的股票代码是91310000590398601K，默沙东投资有限公司是2012年2月22日在上海市注册成立的有限责任公司，是外国法人独资的公司，注册地址位于上海... 详情>>

更多默沙东股票相关问题>>

wenda.so.com
智飞生物董秘回复:根据公开信息显示,默沙东正在积极开展男性适应...
7天前 - 智飞生物董秘:您好,根据公开信息显示,默沙东正在积极开展男性适应症相关临床试验,以期让产品惠及更多民众...
stock.stockstar.com
默沙东集团(mrk)股票利润分配表_美股_新浪财经_新浪网

2024年3月31日 - 默沙东集团(MRK)股票利润分配表,信息或数据由新浪财经美股频道提供盘后数据:盘后交易是指在正常营业时间外的交易。一般在正常营业时间(美东时间早上...
quotes.sina.com.cn
默沙东(MRK)股票公司摘要_美股_新浪财经_新浪网

2020年3月30日 - 证券代码:MRK 公司名称:默沙东集团公司中文简称:默沙东 .默沙东(MRK)股票公司摘要,信息或数据由新浪财经美股频道提供道琼斯---.-- -.-- | 纳斯... ...
vip.stock.finance.sina.com.cn

7秒前更新换一换

热搜榜

视频榜

电影榜

电视剧榜

相关搜索 · 反馈

默沙东股票代码		默沙东官网
美诺华股票		301301股吧讨论社区
芦康沙妥珠单抗		莫德纳股票
英集芯股票		默沙东东方财富
默沙东莫诺拉韦概念股		默沙东hpv疫苗是进口还是国产

12 3 4 5 6 7 8 9 10 下一页找到相关结果约31,300个