cme芝加哥交易所官网_360搜索

为您推荐 · 反馈: cme芝加哥交易所郑州商品交易所官网 cbot芝加哥期货交易所官网芝加哥商品交易所官网中文版芝麻交易所官网 cme芝商所官网美国芝加哥期货交易所官网 cbot芝加哥交易所官网中文版 cme芝加哥商业交易所芝麻开门交易所官网美国证券交易所官网香港期货交易所

芝商所[CME]美股_九方智投

203.53美元1.78 (0.88%)
2024-06-05 03:48:12 交易中 (北京时间)
今开
201.83
昨收
201.75
最高
204.66
最低
201.46
成交量
114.14万
成交额
2.32亿
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":["204.58","203.80","203.02","202.24","201.46"]},"cyrate":{"o":["1.40%","1.02%","0.63%","0.24%","-0.14%"]},"p":[{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.99","rise":"0.12%","time":"21:31","volumn":"242.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.90","rise":"0.07%","time":"21:32","volumn":"309.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.83","rise":"0.04%","time":"21:33","volumn":"315.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.80","rise":"0.02%","time":"21:34","volumn":"335.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"202.44","rise":"0.34%","time":"21:35","volumn":"433.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"202.37","rise":"0.30%","time":"21:36","volumn":"493.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"202.12","rise":"0.18%","time":"21:37","volumn":"538.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"202.04","rise":"0.14%","time":"21:38","volumn":"639.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"202.08","rise":"0.16%","time":"21:39","volumn":"663.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"202.00","rise":"0.13%","time":"21:40","volumn":"681.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"202.16","rise":"0.20%","time":"21:41","volumn":"736.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"202.01","rise":"0.13%","time":"21:42","volumn":"790.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"202.25","rise":"0.25%","time":"21:43","volumn":"830.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"202.25","rise":"0.25%","time":"21:44","volumn":"836.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"202.17","rise":"0.21%","time":"21:45","volumn":"838.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"202.25","rise":"0.25%","time":"21:46","volumn":"897.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"202.21","rise":"0.23%","time":"21:47","volumn":"936.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"202.22","rise":"0.23%","time":"21:48","volumn":"954.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"202.17","rise":"0.21%","time":"21:49","volumn":"972.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"202.02","rise":"0.13%","time":"21:50","volumn":"1003.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.85","rise":"0.05%","time":"21:51","volumn":"1016.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.46","rise":"-0.14%","time":"21:52","volumn":"1134.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.70","rise":"-0.02%","time":"21:53","volumn":"1154.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.72","rise":"-0.01%","time":"21:54","volumn":"1168.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.51","rise":"-0.12%","time":"21:55","volumn":"1193.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.74","rise":"-0.00%","time":"21:56","volumn":"1212.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.55","rise":"-0.10%","time":"21:57","volumn":"1275.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.71","rise":"-0.02%","time":"21:58","volumn":"1299.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.65","rise":"-0.05%","time":"21:59","volumn":"1325.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.92","rise":"0.08%","time":"22:00","volumn":"1342.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.95","rise":"0.10%","time":"22:01","volumn":"1415.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.95","rise":"0.10%","time":"22:02","volumn":"1446.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.98","rise":"0.11%","time":"22:03","volumn":"1475.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.90","rise":"0.07%","time":"22:04","volumn":"1496.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.85","rise":"0.05%","time":"22:05","volumn":"1518.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.91","rise":"0.08%","time":"22:06","volumn":"1521.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"202.01","rise":"0.13%","time":"22:07","volumn":"1591.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"202.04","rise":"0.15%","time":"22:08","volumn":"1603.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"202.12","rise":"0.18%","time":"22:09","volumn":"1617.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"202.09","rise":"0.17%","time":"22:10","volumn":"1641.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"202.09","rise":"0.17%","time":"22:11","volumn":"1660.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"202.09","rise":"0.17%","time":"22:12","volumn":"1673.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"202.32","rise":"0.29%","time":"22:13","volumn":"1742.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"202.34","rise":"0.29%","time":"22:14","volumn":"1751.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"202.52","rise":"0.38%","time":"22:15","volumn":"1875.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"202.87","rise":"0.56%","time":"22:16","volumn":"1909.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"203.07","rise":"0.65%","time":"22:17","volumn":"1953.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"202.90","rise":"0.57%","time":"22:18","volumn":"2003.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"202.84","rise":"0.54%","time":"22:19","volumn":"2016.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"202.75","rise":"0.50%","time":"22:20","volumn":"2021.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"202.84","rise":"0.54%","time":"22:21","volumn":"2032.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"202.92","rise":"0.58%","time":"22:22","volumn":"2066.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"202.97","rise":"0.60%","time":"22:23","volumn":"2083.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"202.89","rise":"0.57%","time":"22:24","volumn":"2098.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"202.73","rise":"0.49%","time":"22:25","volumn":"2121.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"202.71","rise":"0.48%","time":"22:26","volumn":"2146.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"202.79","rise":"0.52%","time":"22:27","volumn":"2154.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"202.67","rise":"0.46%","time":"22:28","volumn":"2170.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"202.65","rise":"0.45%","time":"22:29","volumn":"2192.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"202.68","rise":"0.46%","time":"22:30","volumn":"2203.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"202.52","rise":"0.38%","time":"22:31","volumn":"2240.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"202.44","rise":"0.34%","time":"22:32","volumn":"2252.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"202.35","rise":"0.30%","time":"22:33","volumn":"2264.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"202.38","rise":"0.31%","time":"22:34","volumn":"2282.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"202.19","rise":"0.22%","time":"22:35","volumn":"2310.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"202.56","rise":"0.40%","time":"22:36","volumn":"2465.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"202.66","rise":"0.45%","time":"22:37","volumn":"2500.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"202.68","rise":"0.46%","time":"22:38","volumn":"2506.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"202.65","rise":"0.44%","time":"22:39","volumn":"2525.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"202.65","rise":"0.45%","time":"22:40","volumn":"2531.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"202.80","rise":"0.52%","time":"22:41","volumn":"2583.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"203.00","rise":"0.62%","time":"22:42","volumn":"2611.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"203.23","rise":"0.73%","time":"22:43","volumn":"2652.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"203.26","rise":"0.75%","time":"22:44","volumn":"2656.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"203.31","rise":"0.78%","time":"22:45","volumn":"2663.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"203.34","rise":"0.79%","time":"22:46","volumn":"2668.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"203.18","rise":"0.71%","time":"22:47","volumn":"2702.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"203.05","rise":"0.64%","time":"22:48","volumn":"2722.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"202.98","rise":"0.61%","time":"22:49","volumn":"2741.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"203.24","rise":"0.74%","time":"22:50","volumn":"2791.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"203.25","rise":"0.74%","time":"22:51","volumn":"2811.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"203.32","rise":"0.78%","time":"22:52","volumn":"2842.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"203.32","rise":"0.78%","time":"22:53","volumn":"2848.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"203.24","rise":"0.74%","time":"22:54","volumn":"2877.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"203.09","rise":"0.66%","time":"22:55","volumn":"2884.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"203.20","rise":"0.72%","time":"22:56","volumn":"2902.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"203.12","rise":"0.68%","time":"22:57","volumn":"2917.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"203.12","rise":"0.68%","time":"22:58","volumn":"2961.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"203.07","rise":"0.65%","time":"22:59","volumn":"2981.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"203.07","rise":"0.65%","time":"23:00","volumn":"2994.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"203.06","rise":"0.65%","time":"23:01","volumn":"3031.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"203.24","rise":"0.74%","time":"23:02","volumn":"3047.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"203.26","rise":"0.75%","time":"23:03","volumn":"3069.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"203.26","rise":"0.75%","time":"23:04","volumn":"3080.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"203.47","rise":"0.85%","time":"23:05","volumn":"3093.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"203.52","rise":"0.88%","time":"23:06","volumn":"3108.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"203.72","rise":"0.97%","time":"23:07","volumn":"3161.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"203.87","rise":"1.05%","time":"23:08","volumn":"3173.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"203.89","rise":"1.06%","time":"23:09","volumn":"3191.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"203.99","rise":"1.11%","time":"23:10","volumn":"3241.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"204.00","rise":"1.12%","time":"23:11","volumn":"3271.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"204.10","rise":"1.16%","time":"23:12","volumn":"3308.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"204.21","rise":"1.22%","time":"23:13","volumn":"3317.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"204.30","rise":"1.26%","time":"23:14","volumn":"3354.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"204.42","rise":"1.32%","time":"23:15","volumn":"3381.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"204.31","rise":"1.27%","time":"23:16","volumn":"3410.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"204.31","rise":"1.27%","time":"23:17","volumn":"3420.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"204.37","rise":"1.30%","time":"23:18","volumn":"3432.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"204.40","rise":"1.31%","time":"23:19","volumn":"3471.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"204.35","rise":"1.29%","time":"23:20","volumn":"3474.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"204.26","rise":"1.24%","time":"23:21","volumn":"3490.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"204.15","rise":"1.19%","time":"23:22","volumn":"3495.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"204.25","rise":"1.24%","time":"23:23","volumn":"3528.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"204.28","rise":"1.26%","time":"23:24","volumn":"3563.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"204.40","rise":"1.31%","time":"23:25","volumn":"3593.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"204.41","rise":"1.32%","time":"23:26","volumn":"3604.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"204.35","rise":"1.29%","time":"23:27","volumn":"3634.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"204.26","rise":"1.24%","time":"23:28","volumn":"3644.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"204.31","rise":"1.27%","time":"23:29","volumn":"3674.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"204.38","rise":"1.31%","time":"23:30","volumn":"3690.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"204.27","rise":"1.25%","time":"23:31","volumn":"3707.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"204.30","rise":"1.26%","time":"23:32","volumn":"3742.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"203.91","rise":"1.07%","time":"23:33","volumn":"5279.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"204.01","rise":"1.12%","time":"23:34","volumn":"5293.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"204.01","rise":"1.12%","time":"23:35","volumn":"5295.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"203.79","rise":"1.01%","time":"23:36","volumn":"5321.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"203.68","rise":"0.96%","time":"23:37","volumn":"5325.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"204.02","rise":"1.13%","time":"23:38","volumn":"5362.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"204.19","rise":"1.21%","time":"23:39","volumn":"5378.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"204.27","rise":"1.25%","time":"23:40","volumn":"5391.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"204.23","rise":"1.23%","time":"23:41","volumn":"5413.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"204.30","rise":"1.26%","time":"23:42","volumn":"5457.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"204.24","rise":"1.23%","time":"23:43","volumn":"5469.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"204.50","rise":"1.36%","time":"23:44","volumn":"5504.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"204.54","rise":"1.38%","time":"23:45","volumn":"5544.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"204.56","rise":"1.40%","time":"23:46","volumn":"5553.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"204.51","rise":"1.37%","time":"23:47","volumn":"5610.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"204.58","rise":"1.40%","time":"23:48","volumn":"5620.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"204.53","rise":"1.38%","time":"23:49","volumn":"5633.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"204.34","rise":"1.28%","time":"23:50","volumn":"5701.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"204.07","rise":"1.15%","time":"23:51","volumn":"5771.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"204.06","rise":"1.15%","time":"23:52","volumn":"5779.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"204.07","rise":"1.15%","time":"23:53","volumn":"5805.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"204.09","rise":"1.16%","time":"23:54","volumn":"5839.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"204.22","rise":"1.22%","time":"23:55","volumn":"5893.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"204.22","rise":"1.22%","time":"23:56","volumn":"5893.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"204.19","rise":"1.21%","time":"23:57","volumn":"5956.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"204.22","rise":"1.22%","time":"23:58","volumn":"5990.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"204.16","rise":"1.20%","time":"23:59","volumn":"6007.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.13","rise":"1.18%","time":"00:00","volumn":"6027.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.05","rise":"1.14%","time":"00:01","volumn":"6050.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.96","rise":"1.10%","time":"00:02","volumn":"6065.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.72","rise":"0.98%","time":"00:03","volumn":"6084.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.72","rise":"0.98%","time":"00:04","volumn":"6084.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.80","rise":"1.02%","time":"00:05","volumn":"6093.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.70","rise":"0.96%","time":"00:06","volumn":"6118.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.65","rise":"0.94%","time":"00:07","volumn":"6129.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.54","rise":"0.89%","time":"00:08","volumn":"6142.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.64","rise":"0.94%","time":"00:09","volumn":"6145.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.71","rise":"0.97%","time":"00:10","volumn":"6155.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.62","rise":"0.93%","time":"00:11","volumn":"6160.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.54","rise":"0.89%","time":"00:12","volumn":"6180.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.49","rise":"0.86%","time":"00:13","volumn":"6187.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.40","rise":"0.82%","time":"00:14","volumn":"6198.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.37","rise":"0.80%","time":"00:15","volumn":"6211.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.49","rise":"0.86%","time":"00:16","volumn":"6229.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.51","rise":"0.87%","time":"00:17","volumn":"6233.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.52","rise":"0.88%","time":"00:18","volumn":"6242.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.50","rise":"0.87%","time":"00:19","volumn":"6265.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.56","rise":"0.90%","time":"00:20","volumn":"6289.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.58","rise":"0.91%","time":"00:21","volumn":"6317.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.52","rise":"0.88%","time":"00:22","volumn":"6331.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.66","rise":"0.94%","time":"00:23","volumn":"6353.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.64","rise":"0.94%","time":"00:24","volumn":"6369.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.63","rise":"0.93%","time":"00:25","volumn":"6377.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.66","rise":"0.95%","time":"00:26","volumn":"6381.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.75","rise":"0.99%","time":"00:27","volumn":"6394.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.86","rise":"1.05%","time":"00:28","volumn":"6402.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.86","rise":"1.05%","time":"00:29","volumn":"6409.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.95","rise":"1.09%","time":"00:30","volumn":"6412.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.97","rise":"1.10%","time":"00:31","volumn":"6434.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.06","rise":"1.15%","time":"00:32","volumn":"6561.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.06","rise":"1.15%","time":"00:33","volumn":"6566.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.09","rise":"1.16%","time":"00:34","volumn":"6570.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.06","rise":"1.15%","time":"00:35","volumn":"6581.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.09","rise":"1.16%","time":"00:36","volumn":"6588.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.07","rise":"1.15%","time":"00:37","volumn":"6618.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.06","rise":"1.15%","time":"00:38","volumn":"6626.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.09","rise":"1.16%","time":"00:39","volumn":"6633.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.21","rise":"1.22%","time":"00:40","volumn":"6669.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.25","rise":"1.24%","time":"00:41","volumn":"6690.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.13","rise":"1.18%","time":"00:42","volumn":"6757.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.20","rise":"1.21%","time":"00:43","volumn":"6771.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.17","rise":"1.20%","time":"00:44","volumn":"6779.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.22","rise":"1.22%","time":"00:45","volumn":"6792.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.22","rise":"1.22%","time":"00:46","volumn":"6797.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.28","rise":"1.25%","time":"00:47","volumn":"6805.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.37","rise":"1.30%","time":"00:48","volumn":"6811.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.40","rise":"1.31%","time":"00:49","volumn":"6816.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.40","rise":"1.31%","time":"00:50","volumn":"6819.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.35","rise":"1.29%","time":"00:51","volumn":"6833.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.22","rise":"1.22%","time":"00:52","volumn":"6842.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.21","rise":"1.22%","time":"00:53","volumn":"6852.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.26","rise":"1.24%","time":"00:54","volumn":"6871.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.25","rise":"1.24%","time":"00:55","volumn":"6877.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.24","rise":"1.23%","time":"00:56","volumn":"6880.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.32","rise":"1.27%","time":"00:57","volumn":"6898.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.28","rise":"1.25%","time":"00:58","volumn":"6901.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.27","rise":"1.25%","time":"00:59","volumn":"6916.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.21","rise":"1.22%","time":"01:00","volumn":"6931.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.21","rise":"1.22%","time":"01:01","volumn":"6933.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.99","rise":"1.11%","time":"01:02","volumn":"6957.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.99","rise":"1.11%","time":"01:03","volumn":"6960.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.94","rise":"1.09%","time":"01:04","volumn":"6966.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.94","rise":"1.09%","time":"01:05","volumn":"6968.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.89","rise":"1.06%","time":"01:06","volumn":"6975.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.94","rise":"1.09%","time":"01:07","volumn":"6995.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.93","rise":"1.08%","time":"01:08","volumn":"7019.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.97","rise":"1.10%","time":"01:09","volumn":"7025.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.93","rise":"1.08%","time":"01:10","volumn":"7038.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.96","rise":"1.10%","time":"01:11","volumn":"7042.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.91","rise":"1.07%","time":"01:12","volumn":"7049.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.95","rise":"1.09%","time":"01:13","volumn":"7069.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.95","rise":"1.09%","time":"01:14","volumn":"7071.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.95","rise":"1.09%","time":"01:15","volumn":"7073.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.98","rise":"1.11%","time":"01:16","volumn":"7078.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.97","rise":"1.10%","time":"01:17","volumn":"7099.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.04","rise":"1.14%","time":"01:18","volumn":"7129.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.04","rise":"1.14%","time":"01:19","volumn":"7131.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.09","rise":"1.16%","time":"01:20","volumn":"7138.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.12","rise":"1.17%","time":"01:21","volumn":"7146.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.99","rise":"1.11%","time":"01:22","volumn":"7179.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.98","rise":"1.11%","time":"01:23","volumn":"7187.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.99","rise":"1.11%","time":"01:24","volumn":"7209.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.01","rise":"1.12%","time":"01:25","volumn":"7215.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.95","rise":"1.09%","time":"01:26","volumn":"7248.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.99","rise":"1.11%","time":"01:27","volumn":"7273.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.08","rise":"1.15%","time":"01:28","volumn":"7283.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.10","rise":"1.16%","time":"01:29","volumn":"7294.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.19","rise":"1.21%","time":"01:30","volumn":"7307.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.22","rise":"1.22%","time":"01:31","volumn":"7320.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.17","rise":"1.20%","time":"01:32","volumn":"7341.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.98","rise":"1.11%","time":"01:33","volumn":"7362.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.82","rise":"1.03%","time":"01:34","volumn":"7396.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.81","rise":"1.02%","time":"01:35","volumn":"7399.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.82","rise":"1.03%","time":"01:36","volumn":"7417.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.82","rise":"1.03%","time":"01:37","volumn":"7431.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.91","rise":"1.07%","time":"01:38","volumn":"7435.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.86","rise":"1.05%","time":"01:39","volumn":"7440.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.87","rise":"1.05%","time":"01:40","volumn":"7444.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.93","rise":"1.08%","time":"01:41","volumn":"7463.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.00","rise":"1.12%","time":"01:42","volumn":"7469.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.00","rise":"1.12%","time":"01:43","volumn":"7486.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.96","rise":"1.10%","time":"01:44","volumn":"7490.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.00","rise":"1.12%","time":"01:45","volumn":"7494.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.97","rise":"1.10%","time":"01:46","volumn":"7511.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.98","rise":"1.11%","time":"01:47","volumn":"7526.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.92","rise":"1.08%","time":"01:48","volumn":"7535.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.98","rise":"1.10%","time":"01:49","volumn":"7544.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.96","rise":"1.10%","time":"01:50","volumn":"7551.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.95","rise":"1.09%","time":"01:51","volumn":"7583.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.04","rise":"1.14%","time":"01:52","volumn":"7718.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.05","rise":"1.14%","time":"01:53","volumn":"7725.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.17","rise":"1.20%","time":"01:54","volumn":"7730.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.15","rise":"1.19%","time":"01:55","volumn":"7738.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.16","rise":"1.19%","time":"01:56","volumn":"7750.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.20","rise":"1.21%","time":"01:57","volumn":"7776.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.17","rise":"1.20%","time":"01:58","volumn":"7790.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.10","rise":"1.16%","time":"01:59","volumn":"7793.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.15","rise":"1.19%","time":"02:00","volumn":"7802.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.15","rise":"1.19%","time":"02:01","volumn":"7812.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.07","rise":"1.15%","time":"02:02","volumn":"7835.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.96","rise":"1.10%","time":"02:03","volumn":"7851.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.00","rise":"1.11%","time":"02:04","volumn":"7854.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.99","rise":"1.11%","time":"02:05","volumn":"7865.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.80","rise":"1.02%","time":"02:06","volumn":"7886.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.72","rise":"0.98%","time":"02:07","volumn":"7903.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.66","rise":"0.95%","time":"02:08","volumn":"7911.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.58","rise":"0.91%","time":"02:09","volumn":"7933.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.53","rise":"0.88%","time":"02:10","volumn":"7946.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.52","rise":"0.88%","time":"02:11","volumn":"7957.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.49","rise":"0.86%","time":"02:12","volumn":"7973.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.60","rise":"0.92%","time":"02:13","volumn":"8002.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.57","rise":"0.90%","time":"02:14","volumn":"8013.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.55","rise":"0.89%","time":"02:15","volumn":"8026.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.62","rise":"0.93%","time":"02:16","volumn":"8035.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.73","rise":"0.98%","time":"02:17","volumn":"8051.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.87","rise":"1.05%","time":"02:18","volumn":"8073.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.78","rise":"1.01%","time":"02:19","volumn":"8086.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.84","rise":"1.04%","time":"02:20","volumn":"8093.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.92","rise":"1.08%","time":"02:21","volumn":"8104.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.04","rise":"1.13%","time":"02:22","volumn":"8111.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.10","rise":"1.16%","time":"02:23","volumn":"8147.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.11","rise":"1.17%","time":"02:24","volumn":"8154.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.04","rise":"1.14%","time":"02:25","volumn":"8170.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.81","rise":"1.02%","time":"02:26","volumn":"8197.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.89","rise":"1.06%","time":"02:27","volumn":"8200.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.92","rise":"1.08%","time":"02:28","volumn":"8217.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.82","rise":"1.03%","time":"02:29","volumn":"8253.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.82","rise":"1.03%","time":"02:30","volumn":"8256.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.75","rise":"0.99%","time":"02:31","volumn":"8287.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.70","rise":"0.96%","time":"02:32","volumn":"8299.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.69","rise":"0.96%","time":"02:33","volumn":"8310.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.68","rise":"0.96%","time":"02:34","volumn":"8320.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.69","rise":"0.96%","time":"02:35","volumn":"8331.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.67","rise":"0.95%","time":"02:36","volumn":"8348.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.63","rise":"0.93%","time":"02:37","volumn":"8405.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.60","rise":"0.92%","time":"02:38","volumn":"8413.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.62","rise":"0.92%","time":"02:39","volumn":"8427.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.64","rise":"0.94%","time":"02:40","volumn":"8467.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.65","rise":"0.94%","time":"02:41","volumn":"8501.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.86","rise":"1.05%","time":"02:42","volumn":"8591.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.96","rise":"1.09%","time":"02:43","volumn":"8614.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.90","rise":"1.07%","time":"02:44","volumn":"8654.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.90","rise":"1.07%","time":"02:45","volumn":"8655.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.94","rise":"1.08%","time":"02:46","volumn":"8667.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.97","rise":"1.10%","time":"02:47","volumn":"8683.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.94","rise":"1.09%","time":"02:48","volumn":"8702.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.97","rise":"1.10%","time":"02:49","volumn":"8711.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.96","rise":"1.09%","time":"02:50","volumn":"8734.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.94","rise":"1.09%","time":"02:51","volumn":"8748.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.94","rise":"1.09%","time":"02:52","volumn":"8767.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.07","rise":"1.15%","time":"02:53","volumn":"8853.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.10","rise":"1.17%","time":"02:54","volumn":"8861.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.02","rise":"1.13%","time":"02:55","volumn":"8875.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.03","rise":"1.13%","time":"02:56","volumn":"8898.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.01","rise":"1.12%","time":"02:57","volumn":"8924.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.03","rise":"1.13%","time":"02:58","volumn":"8937.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.98","rise":"1.10%","time":"02:59","volumn":"8963.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.98","rise":"1.11%","time":"03:00","volumn":"8977.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.99","rise":"1.11%","time":"03:01","volumn":"9022.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.96","rise":"1.10%","time":"03:02","volumn":"9041.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.90","rise":"1.06%","time":"03:03","volumn":"9060.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.88","rise":"1.06%","time":"03:04","volumn":"9108.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.75","rise":"0.99%","time":"03:05","volumn":"9128.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.66","rise":"0.95%","time":"03:06","volumn":"9137.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.72","rise":"0.97%","time":"03:07","volumn":"9178.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.61","rise":"0.92%","time":"03:08","volumn":"9189.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.85","rise":"1.04%","time":"03:09","volumn":"9269.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.96","rise":"1.09%","time":"03:10","volumn":"9285.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.94","rise":"1.09%","time":"03:11","volumn":"9308.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.07","rise":"1.15%","time":"03:12","volumn":"9345.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.12","rise":"1.17%","time":"03:13","volumn":"9359.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.99","rise":"1.11%","time":"03:14","volumn":"9405.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.04","rise":"1.14%","time":"03:15","volumn":"9423.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.06","rise":"1.15%","time":"03:16","volumn":"9443.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.04","rise":"1.14%","time":"03:17","volumn":"9470.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"204.03","rise":"1.13%","time":"03:18","volumn":"9479.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.98","rise":"1.11%","time":"03:19","volumn":"9500.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.99","rise":"1.11%","time":"03:20","volumn":"9542.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.93","rise":"1.08%","time":"03:21","volumn":"9558.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.91","rise":"1.07%","time":"03:22","volumn":"9571.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.80","rise":"1.02%","time":"03:23","volumn":"9614.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.62","rise":"0.93%","time":"03:24","volumn":"9661.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.63","rise":"0.93%","time":"03:25","volumn":"9684.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.63","rise":"0.93%","time":"03:26","volumn":"9711.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.69","rise":"0.96%","time":"03:27","volumn":"9739.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.65","rise":"0.94%","time":"03:28","volumn":"9745.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.66","rise":"0.94%","time":"03:29","volumn":"9753.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.57","rise":"0.90%","time":"03:30","volumn":"9790.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.64","rise":"0.94%","time":"03:31","volumn":"9836.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.50","rise":"0.86%","time":"03:32","volumn":"9863.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.45","rise":"0.84%","time":"03:33","volumn":"9906.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.43","rise":"0.83%","time":"03:34","volumn":"9951.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.44","rise":"0.84%","time":"03:35","volumn":"9967.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.28","rise":"0.76%","time":"03:36","volumn":"1.00\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.30","rise":"0.77%","time":"03:37","volumn":"1.00\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.43","rise":"0.83%","time":"03:38","volumn":"1.01\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.50","rise":"0.87%","time":"03:39","volumn":"1.01\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.50","rise":"0.87%","time":"03:40","volumn":"1.02\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.45","rise":"0.84%","time":"03:41","volumn":"1.04\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.50","rise":"0.87%","time":"03:42","volumn":"1.05\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.50","rise":"0.86%","time":"03:43","volumn":"1.05\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.50","rise":"0.87%","time":"03:44","volumn":"1.05\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.50","rise":"0.87%","time":"03:45","volumn":"1.11\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.44","rise":"0.84%","time":"03:46","volumn":"1.12\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.50","rise":"0.87%","time":"03:47","volumn":"1.13\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.51","rise":"0.87%","time":"03:48","volumn":"1.14\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.53","rise":"0.88%","time":"03:49","volumn":"1.14\u4e07"}],"points":"330"}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"cx":{"o":["05\/30","05\/31","06\/01","06\/03","06\/04"]},"cy":{"o":["208.75","206.63","204.50","202.38","200.26"]},"cyrate":{"o":["0.11%","-0.91%","-1.93%","-2.95%","-3.97%"]},"p":[{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"208.53","rise":"0","time":"02:35","volumn":"151.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"208.41","rise":"-0.06%","time":"02:40","volumn":"74.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"208.45","rise":"-0.04%","time":"02:45","volumn":"87.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"208.42","rise":"-0.05%","time":"02:50","volumn":"131.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"208.40","rise":"-0.06%","time":"02:55","volumn":"66.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"208.41","rise":"-0.06%","time":"03:00","volumn":"421.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"208.13","rise":"-0.19%","time":"03:05","volumn":"357.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"208.13","rise":"-0.19%","time":"03:10","volumn":"84.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"208.00","rise":"-0.25%","time":"03:15","volumn":"159.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"208.24","rise":"-0.14%","time":"03:20","volumn":"184.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"208.40","rise":"-0.06%","time":"03:25","volumn":"143.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"208.42","rise":"-0.05%","time":"03:30","volumn":"228.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"208.49","rise":"-0.02%","time":"03:35","volumn":"342.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"208.26","rise":"-0.13%","time":"03:40","volumn":"420.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"208.30","rise":"-0.11%","time":"03:45","volumn":"490.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"208.45","rise":"-0.04%","time":"03:50","volumn":"550.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"208.75","rise":"0.11%","time":"03:55","volumn":"1326.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"208.50","rise":"-0.01%","time":"04:00","volumn":"1.48\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"207.28","rise":"-0.60%","time":"21:35","volumn":"471.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"207.71","rise":"-0.39%","time":"21:40","volumn":"127.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"208.20","rise":"-0.16%","time":"21:45","volumn":"56.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"207.54","rise":"-0.47%","time":"21:50","volumn":"76.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"207.48","rise":"-0.50%","time":"21:55","volumn":"40.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"207.30","rise":"-0.59%","time":"22:00","volumn":"61.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"207.03","rise":"-0.72%","time":"22:05","volumn":"87.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"206.91","rise":"-0.78%","time":"22:10","volumn":"91.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"207.23","rise":"-0.62%","time":"22:15","volumn":"126.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"207.26","rise":"-0.61%","time":"22:20","volumn":"166.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"207.10","rise":"-0.69%","time":"22:25","volumn":"160.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"207.34","rise":"-0.57%","time":"22:30","volumn":"160.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"207.37","rise":"-0.56%","time":"22:35","volumn":"111.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"207.09","rise":"-0.69%","time":"22:40","volumn":"41.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"207.25","rise":"-0.61%","time":"22:45","volumn":"131.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"207.32","rise":"-0.58%","time":"22:50","volumn":"87.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"207.30","rise":"-0.59%","time":"22:55","volumn":"1353.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"207.41","rise":"-0.54%","time":"23:00","volumn":"1161.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"206.74","rise":"-0.86%","time":"23:05","volumn":"69.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"206.80","rise":"-0.83%","time":"23:10","volumn":"65.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"206.61","rise":"-0.92%","time":"23:15","volumn":"128.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"206.60","rise":"-0.92%","time":"23:20","volumn":"57.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"206.48","rise":"-0.98%","time":"23:25","volumn":"39.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"206.73","rise":"-0.86%","time":"23:30","volumn":"162.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"206.92","rise":"-0.77%","time":"23:35","volumn":"73.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"207.30","rise":"-0.59%","time":"23:40","volumn":"64.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"207.22","rise":"-0.63%","time":"23:45","volumn":"50.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"207.02","rise":"-0.72%","time":"23:50","volumn":"35.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"206.96","rise":"-0.75%","time":"23:55","volumn":"69.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.89","rise":"-0.79%","time":"00:00","volumn":"61.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.68","rise":"-0.89%","time":"00:05","volumn":"86.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.70","rise":"-0.88%","time":"00:10","volumn":"153.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.78","rise":"-0.84%","time":"00:15","volumn":"82.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.71","rise":"-0.88%","time":"00:20","volumn":"57.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.69","rise":"-0.88%","time":"00:25","volumn":"48.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.76","rise":"-0.85%","time":"00:30","volumn":"174.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.62","rise":"-0.92%","time":"00:35","volumn":"67.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.42","rise":"-1.01%","time":"00:40","volumn":"106.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.36","rise":"-1.04%","time":"00:45","volumn":"96.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.41","rise":"-1.02%","time":"00:50","volumn":"168.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.38","rise":"-1.03%","time":"00:55","volumn":"44.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.21","rise":"-1.11%","time":"01:00","volumn":"105.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.11","rise":"-1.16%","time":"01:05","volumn":"105.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.25","rise":"-1.09%","time":"01:10","volumn":"81.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.59","rise":"-0.93%","time":"01:15","volumn":"64.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.71","rise":"-0.88%","time":"01:20","volumn":"46.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.81","rise":"-0.82%","time":"01:25","volumn":"65.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.80","rise":"-0.83%","time":"01:30","volumn":"42.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.67","rise":"-0.89%","time":"01:35","volumn":"62.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.79","rise":"-0.83%","time":"01:40","volumn":"55.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.80","rise":"-0.83%","time":"01:45","volumn":"92.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.83","rise":"-0.82%","time":"01:50","volumn":"41.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"207.03","rise":"-0.72%","time":"01:55","volumn":"64.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"207.23","rise":"-0.62%","time":"02:00","volumn":"47.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"207.25","rise":"-0.61%","time":"02:05","volumn":"92.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"207.03","rise":"-0.72%","time":"02:10","volumn":"61.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"207.02","rise":"-0.72%","time":"02:15","volumn":"109.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.93","rise":"-0.77%","time":"02:20","volumn":"51.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.95","rise":"-0.76%","time":"02:25","volumn":"28.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.86","rise":"-0.80%","time":"02:30","volumn":"138.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.88","rise":"-0.79%","time":"02:35","volumn":"51.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"207.04","rise":"-0.71%","time":"02:40","volumn":"180.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"207.18","rise":"-0.65%","time":"02:45","volumn":"91.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"207.09","rise":"-0.69%","time":"02:50","volumn":"86.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"207.15","rise":"-0.66%","time":"02:55","volumn":"60.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"207.15","rise":"-0.66%","time":"03:00","volumn":"156.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"207.10","rise":"-0.69%","time":"03:05","volumn":"72.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"207.10","rise":"-0.69%","time":"03:10","volumn":"231.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"207.18","rise":"-0.65%","time":"03:15","volumn":"84.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.94","rise":"-0.76%","time":"03:20","volumn":"94.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.94","rise":"-0.76%","time":"03:25","volumn":"695.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"207.18","rise":"-0.65%","time":"03:30","volumn":"106.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.85","rise":"-0.81%","time":"03:35","volumn":"152.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.76","rise":"-0.85%","time":"03:40","volumn":"157.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.76","rise":"-0.85%","time":"03:45","volumn":"181.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.53","rise":"-0.96%","time":"03:50","volumn":"136.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.30","rise":"-1.07%","time":"03:55","volumn":"1427.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"205.89","rise":"-1.27%","time":"04:00","volumn":"9388.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.62","rise":"-0.92%","time":"21:35","volumn":"541.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.21","rise":"-1.11%","time":"21:40","volumn":"200.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.66","rise":"-0.90%","time":"21:45","volumn":"59.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.30","rise":"-1.07%","time":"21:50","volumn":"53.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.50","rise":"-0.97%","time":"21:55","volumn":"73.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.57","rise":"-0.94%","time":"22:00","volumn":"36.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.48","rise":"-0.99%","time":"22:05","volumn":"121.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.82","rise":"-0.82%","time":"22:10","volumn":"187.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.57","rise":"-0.94%","time":"22:15","volumn":"2368.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.38","rise":"-1.03%","time":"22:20","volumn":"61.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.15","rise":"-1.14%","time":"22:25","volumn":"110.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.29","rise":"-1.07%","time":"22:30","volumn":"93.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.58","rise":"-0.93%","time":"22:35","volumn":"112.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.80","rise":"-0.83%","time":"22:40","volumn":"133.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.94","rise":"-0.76%","time":"22:45","volumn":"40.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.83","rise":"-0.82%","time":"22:50","volumn":"83.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.78","rise":"-0.84%","time":"22:55","volumn":"196.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.54","rise":"-0.95%","time":"23:00","volumn":"62.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.66","rise":"-0.90%","time":"23:05","volumn":"67.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.46","rise":"-0.99%","time":"23:10","volumn":"156.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.94","rise":"-0.76%","time":"23:15","volumn":"48.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.98","rise":"-0.74%","time":"23:20","volumn":"29.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.68","rise":"-0.89%","time":"23:25","volumn":"75.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.64","rise":"-0.91%","time":"23:30","volumn":"147.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.48","rise":"-0.98%","time":"23:35","volumn":"153.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.42","rise":"-1.01%","time":"23:40","volumn":"94.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.45","rise":"-1.00%","time":"23:45","volumn":"55.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.39","rise":"-1.03%","time":"23:50","volumn":"63.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"206.53","rise":"-0.96%","time":"23:55","volumn":"55.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"206.42","rise":"-1.01%","time":"00:00","volumn":"54.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"206.44","rise":"-1.00%","time":"00:05","volumn":"69.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"206.45","rise":"-1.00%","time":"00:10","volumn":"32.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"206.33","rise":"-1.06%","time":"00:15","volumn":"82.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"206.34","rise":"-1.05%","time":"00:20","volumn":"45.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"206.34","rise":"-1.05%","time":"00:25","volumn":"53.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"206.26","rise":"-1.09%","time":"00:30","volumn":"42.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"206.30","rise":"-1.07%","time":"00:35","volumn":"71.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"206.31","rise":"-1.06%","time":"00:40","volumn":"82.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"206.38","rise":"-1.03%","time":"00:45","volumn":"38.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"206.49","rise":"-0.98%","time":"00:50","volumn":"124.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"206.55","rise":"-0.95%","time":"00:55","volumn":"37.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"206.60","rise":"-0.92%","time":"01:00","volumn":"72.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"206.64","rise":"-0.91%","time":"01:05","volumn":"73.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"206.81","rise":"-0.82%","time":"01:10","volumn":"28.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"206.83","rise":"-0.82%","time":"01:15","volumn":"56.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"206.95","rise":"-0.76%","time":"01:20","volumn":"65.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"206.99","rise":"-0.74%","time":"01:25","volumn":"22.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"207.22","rise":"-0.63%","time":"01:30","volumn":"110.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"206.99","rise":"-0.74%","time":"01:35","volumn":"95.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"207.01","rise":"-0.73%","time":"01:40","volumn":"53.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"207.01","rise":"-0.73%","time":"01:45","volumn":"64.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"206.64","rise":"-0.91%","time":"01:50","volumn":"39.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"206.61","rise":"-0.92%","time":"01:55","volumn":"91.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"206.64","rise":"-0.90%","time":"02:00","volumn":"50.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"206.77","rise":"-0.84%","time":"02:05","volumn":"94.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"206.66","rise":"-0.90%","time":"02:10","volumn":"47.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"206.59","rise":"-0.93%","time":"02:15","volumn":"120.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"206.60","rise":"-0.92%","time":"02:20","volumn":"182.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"206.49","rise":"-0.98%","time":"02:25","volumn":"58.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"206.49","rise":"-0.98%","time":"02:30","volumn":"52.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"206.62","rise":"-0.92%","time":"02:35","volumn":"38.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"206.38","rise":"-1.03%","time":"02:40","volumn":"37.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"206.37","rise":"-1.04%","time":"02:45","volumn":"92.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"206.60","rise":"-0.93%","time":"02:50","volumn":"51.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"206.46","rise":"-0.99%","time":"02:55","volumn":"50.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"206.37","rise":"-1.04%","time":"03:00","volumn":"71.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"206.33","rise":"-1.06%","time":"03:05","volumn":"52.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"206.16","rise":"-1.13%","time":"03:10","volumn":"58.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"206.37","rise":"-1.04%","time":"03:15","volumn":"64.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"206.29","rise":"-1.07%","time":"03:20","volumn":"67.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"206.28","rise":"-1.08%","time":"03:25","volumn":"62.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"206.26","rise":"-1.09%","time":"03:30","volumn":"77.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"206.15","rise":"-1.14%","time":"03:35","volumn":"104.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"205.88","rise":"-1.27%","time":"03:40","volumn":"107.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"205.61","rise":"-1.40%","time":"03:45","volumn":"198.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"205.31","rise":"-1.54%","time":"03:50","volumn":"121.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"205.27","rise":"-1.56%","time":"03:55","volumn":"457.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"204.90","rise":"-1.74%","time":"04:00","volumn":"4962.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"204.23","rise":"-2.06%","time":"21:35","volumn":"1292.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"204.25","rise":"-2.05%","time":"21:40","volumn":"286.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"203.62","rise":"-2.36%","time":"21:45","volumn":"258.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"203.52","rise":"-2.40%","time":"21:50","volumn":"585.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"203.81","rise":"-2.26%","time":"21:55","volumn":"416.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"204.04","rise":"-2.15%","time":"22:00","volumn":"209.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"204.42","rise":"-1.97%","time":"22:05","volumn":"166.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"203.40","rise":"-2.46%","time":"22:10","volumn":"174.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"203.10","rise":"-2.60%","time":"22:15","volumn":"115.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"203.26","rise":"-2.53%","time":"22:20","volumn":"239.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"203.26","rise":"-2.52%","time":"22:25","volumn":"211.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"203.26","rise":"-2.53%","time":"22:30","volumn":"287.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"203.43","rise":"-2.45%","time":"22:35","volumn":"377.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"203.74","rise":"-2.30%","time":"22:40","volumn":"121.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"203.52","rise":"-2.40%","time":"22:45","volumn":"157.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"203.69","rise":"-2.32%","time":"22:50","volumn":"131.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"203.40","rise":"-2.46%","time":"22:55","volumn":"70.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"203.31","rise":"-2.50%","time":"23:00","volumn":"143.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"203.13","rise":"-2.59%","time":"23:05","volumn":"163.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"202.91","rise":"-2.70%","time":"23:10","volumn":"203.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"203.20","rise":"-2.56%","time":"23:15","volumn":"234.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"202.81","rise":"-2.74%","time":"23:20","volumn":"167.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"203.22","rise":"-2.55%","time":"23:25","volumn":"145.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"203.35","rise":"-2.48%","time":"23:30","volumn":"139.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"203.65","rise":"-2.34%","time":"23:35","volumn":"90.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"203.44","rise":"-2.44%","time":"23:40","volumn":"141.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"203.42","rise":"-2.45%","time":"23:45","volumn":"84.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"203.40","rise":"-2.46%","time":"23:50","volumn":"123.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"203.24","rise":"-2.54%","time":"23:55","volumn":"157.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"203.12","rise":"-2.59%","time":"00:00","volumn":"79.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"203.00","rise":"-2.65%","time":"00:05","volumn":"102.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"203.15","rise":"-2.58%","time":"00:10","volumn":"76.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"203.00","rise":"-2.65%","time":"00:15","volumn":"63.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"202.91","rise":"-2.70%","time":"00:20","volumn":"139.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"202.98","rise":"-2.66%","time":"00:25","volumn":"155.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"202.91","rise":"-2.70%","time":"00:30","volumn":"54.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"203.07","rise":"-2.62%","time":"00:35","volumn":"102.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"202.86","rise":"-2.72%","time":"00:40","volumn":"62.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"202.59","rise":"-2.85%","time":"00:45","volumn":"126.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"202.76","rise":"-2.77%","time":"00:50","volumn":"88.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"203.31","rise":"-2.50%","time":"00:55","volumn":"219.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"203.67","rise":"-2.33%","time":"01:00","volumn":"558.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"203.28","rise":"-2.52%","time":"01:05","volumn":"461.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"202.92","rise":"-2.69%","time":"01:10","volumn":"83.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"202.73","rise":"-2.78%","time":"01:15","volumn":"124.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"202.80","rise":"-2.75%","time":"01:20","volumn":"146.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"202.97","rise":"-2.67%","time":"01:25","volumn":"91.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"202.86","rise":"-2.72%","time":"01:30","volumn":"67.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"203.00","rise":"-2.65%","time":"01:35","volumn":"141.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"202.74","rise":"-2.78%","time":"01:40","volumn":"79.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"202.82","rise":"-2.74%","time":"01:45","volumn":"84.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"202.80","rise":"-2.75%","time":"01:50","volumn":"75.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"202.93","rise":"-2.69%","time":"01:55","volumn":"98.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"203.08","rise":"-2.61%","time":"02:00","volumn":"131.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"203.01","rise":"-2.65%","time":"02:05","volumn":"22.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"203.04","rise":"-2.63%","time":"02:10","volumn":"72.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"202.78","rise":"-2.76%","time":"02:15","volumn":"109.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"202.89","rise":"-2.70%","time":"02:20","volumn":"161.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"202.99","rise":"-2.66%","time":"02:25","volumn":"47.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"203.00","rise":"-2.65%","time":"02:30","volumn":"106.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"202.97","rise":"-2.67%","time":"02:35","volumn":"102.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"202.98","rise":"-2.66%","time":"02:40","volumn":"26.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"203.18","rise":"-2.56%","time":"02:45","volumn":"201.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"203.10","rise":"-2.60%","time":"02:50","volumn":"106.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"202.98","rise":"-2.66%","time":"02:55","volumn":"102.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"203.00","rise":"-2.65%","time":"03:00","volumn":"101.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"202.91","rise":"-2.70%","time":"03:05","volumn":"125.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"203.13","rise":"-2.59%","time":"03:10","volumn":"157.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"203.28","rise":"-2.52%","time":"03:15","volumn":"142.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"203.04","rise":"-2.63%","time":"03:20","volumn":"231.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"203.20","rise":"-2.56%","time":"03:25","volumn":"89.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"203.01","rise":"-2.64%","time":"03:30","volumn":"138.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"202.91","rise":"-2.69%","time":"03:35","volumn":"281.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"203.06","rise":"-2.62%","time":"03:40","volumn":"303.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"203.13","rise":"-2.59%","time":"03:45","volumn":"582.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"203.08","rise":"-2.61%","time":"03:50","volumn":"698.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"202.96","rise":"-2.67%","time":"03:55","volumn":"2196.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"202.98","rise":"-2.66%","time":"04:00","volumn":"3.43\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"202.49","rise":"-2.90%","time":"21:35","volumn":"383.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"203.72","rise":"-2.31%","time":"21:40","volumn":"171.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"203.83","rise":"-2.25%","time":"21:45","volumn":"114.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"204.14","rise":"-2.11%","time":"21:50","volumn":"119.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"203.59","rise":"-2.37%","time":"21:55","volumn":"253.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"203.42","rise":"-2.45%","time":"22:00","volumn":"105.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"203.19","rise":"-2.56%","time":"22:05","volumn":"147.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"202.67","rise":"-2.81%","time":"22:10","volumn":"109.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"202.59","rise":"-2.85%","time":"22:15","volumn":"120.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"202.43","rise":"-2.93%","time":"22:20","volumn":"139.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"202.20","rise":"-3.04%","time":"22:25","volumn":"109.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"202.27","rise":"-3.00%","time":"22:30","volumn":"72.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"202.16","rise":"-3.06%","time":"22:35","volumn":"142.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"202.11","rise":"-3.08%","time":"22:40","volumn":"80.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"201.93","rise":"-3.17%","time":"22:45","volumn":"145.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"202.05","rise":"-3.11%","time":"22:50","volumn":"83.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"202.04","rise":"-3.11%","time":"22:55","volumn":"136.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"202.16","rise":"-3.05%","time":"23:00","volumn":"115.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"202.23","rise":"-3.02%","time":"23:05","volumn":"292.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"201.75","rise":"-3.25%","time":"23:10","volumn":"197.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"201.77","rise":"-3.24%","time":"23:15","volumn":"156.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"201.74","rise":"-3.26%","time":"23:20","volumn":"84.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"201.69","rise":"-3.28%","time":"23:25","volumn":"152.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"201.78","rise":"-3.24%","time":"23:30","volumn":"186.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"201.70","rise":"-3.28%","time":"23:35","volumn":"97.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"201.76","rise":"-3.25%","time":"23:40","volumn":"117.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"201.69","rise":"-3.28%","time":"23:45","volumn":"111.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"201.63","rise":"-3.31%","time":"23:50","volumn":"103.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"201.55","rise":"-3.35%","time":"23:55","volumn":"83.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.21","rise":"-3.51%","time":"00:00","volumn":"199.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.54","rise":"-3.35%","time":"00:05","volumn":"199.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.65","rise":"-3.30%","time":"00:10","volumn":"101.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.48","rise":"-3.38%","time":"00:15","volumn":"113.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.16","rise":"-3.53%","time":"00:20","volumn":"64.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.87","rise":"-3.67%","time":"00:25","volumn":"136.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.63","rise":"-3.79%","time":"00:30","volumn":"110.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.86","rise":"-3.68%","time":"00:35","volumn":"147.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.85","rise":"-3.68%","time":"00:40","volumn":"89.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.82","rise":"-3.70%","time":"00:45","volumn":"63.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.69","rise":"-3.76%","time":"00:50","volumn":"83.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.55","rise":"-3.83%","time":"00:55","volumn":"99.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.59","rise":"-3.81%","time":"01:00","volumn":"74.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.62","rise":"-3.79%","time":"01:05","volumn":"115.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.34","rise":"-3.93%","time":"01:10","volumn":"276.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.26","rise":"-3.97%","time":"01:15","volumn":"233.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.68","rise":"-3.77%","time":"01:20","volumn":"134.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.83","rise":"-3.69%","time":"01:25","volumn":"66.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.88","rise":"-3.67%","time":"01:30","volumn":"54.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.94","rise":"-3.64%","time":"01:35","volumn":"42.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.00","rise":"-3.61%","time":"01:40","volumn":"53.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.24","rise":"-3.50%","time":"01:45","volumn":"144.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.36","rise":"-3.44%","time":"01:50","volumn":"54.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.38","rise":"-3.43%","time":"01:55","volumn":"68.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.39","rise":"-3.42%","time":"02:00","volumn":"75.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.46","rise":"-3.39%","time":"02:05","volumn":"48.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.41","rise":"-3.42%","time":"02:10","volumn":"85.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.07","rise":"-3.58%","time":"02:15","volumn":"85.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.13","rise":"-3.55%","time":"02:20","volumn":"155.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.19","rise":"-3.52%","time":"02:25","volumn":"61.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.86","rise":"-3.68%","time":"02:30","volumn":"91.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.01","rise":"-3.61%","time":"02:35","volumn":"53.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.08","rise":"-3.57%","time":"02:40","volumn":"124.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.04","rise":"-3.59%","time":"02:45","volumn":"97.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.90","rise":"-3.66%","time":"02:50","volumn":"118.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.97","rise":"-3.63%","time":"02:55","volumn":"94.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.94","rise":"-3.64%","time":"03:00","volumn":"103.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.10","rise":"-3.56%","time":"03:05","volumn":"103.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.98","rise":"-3.62%","time":"03:10","volumn":"102.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.99","rise":"-3.62%","time":"03:15","volumn":"128.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.23","rise":"-3.50%","time":"03:20","volumn":"140.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.74","rise":"-3.26%","time":"03:25","volumn":"301.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.73","rise":"-3.26%","time":"03:30","volumn":"211.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.65","rise":"-3.30%","time":"03:35","volumn":"136.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.65","rise":"-3.30%","time":"03:40","volumn":"198.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.93","rise":"-3.17%","time":"03:45","volumn":"270.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"202.15","rise":"-3.06%","time":"03:50","volumn":"362.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"202.16","rise":"-3.06%","time":"03:55","volumn":"640.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.75","rise":"-3.25%","time":"04:00","volumn":"9705.00"}],"points":"330"}},"monthlyTendency":{"name":"1\u6708","data":{"cx":{"o":["2024\/05\/06","2024\/06\/03"]},"cy":{"o":["214.92","211.63","208.33","205.04","201.75"]},"cyrate":{"o":["3.33%","1.74%","0.16%","-1.42%","-3.00%"]},"p":[{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"208.00","rise":"0","time":"05\/06","volumn":"1.72\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"208.34","rise":"0.16%","time":"05\/07","volumn":"2.14\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"211.84","rise":"1.85%","time":"05\/08","volumn":"1.71\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"213.61","rise":"2.70%","time":"05\/09","volumn":"1.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"208.46","rise":"0.22%","time":"05\/10","volumn":"1.84\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"209.92","rise":"0.92%","time":"05\/13","volumn":"1.56\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"210.80","rise":"1.35%","time":"05\/14","volumn":"1.70\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"208.26","rise":"0.12%","time":"05\/15","volumn":"1.77\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"212.73","rise":"2.27%","time":"05\/16","volumn":"1.25\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"213.14","rise":"2.47%","time":"05\/17","volumn":"1.47\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"211.27","rise":"1.57%","time":"05\/20","volumn":"1.24\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"210.35","rise":"1.13%","time":"05\/21","volumn":"1.45\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"211.48","rise":"1.67%","time":"05\/22","volumn":"1.33\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"212.07","rise":"1.96%","time":"05\/23","volumn":"1.68\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"214.92","rise":"3.33%","time":"05\/24","volumn":"1.14\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"208.50","rise":"0.24%","time":"05\/28","volumn":"2.88\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"205.89","rise":"-1.01%","time":"05\/29","volumn":"2.12\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"204.90","rise":"-1.49%","time":"05\/30","volumn":"1.43\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"202.98","rise":"-2.41%","time":"05\/31","volumn":"5.08\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"201.75","rise":"-3.00%","time":"06\/03","volumn":"2.04\u4e07"}],"points":"20"}},"yearlyTendency":{"name":"1\u5e74","data":{"cx":{"o":["2023\/06\/21","2024\/06\/03"]},"cy":{"o":["220.20","207.72","195.25","182.77","170.29"]},"cyrate":{"o":["27.28%","20.07%","12.86%","5.65%","-1.57%"]},"p":[{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"173.00","rise":"0","time":"06\/21","volumn":"1.33\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"173.50","rise":"0.29%","time":"06\/22","volumn":"9174.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"173.07","rise":"0.04%","time":"06\/23","volumn":"2.21\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"170.29","rise":"-1.57%","time":"06\/26","volumn":"1.30\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"170.35","rise":"-1.53%","time":"06\/27","volumn":"1.44\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"174.54","rise":"0.89%","time":"06\/28","volumn":"1.94\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"174.76","rise":"1.02%","time":"06\/29","volumn":"1.39\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"176.69","rise":"2.13%","time":"06\/30","volumn":"1.77\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"177.56","rise":"2.64%","time":"07\/03","volumn":"4812.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"175.25","rise":"1.30%","time":"07\/05","volumn":"1.36\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"174.65","rise":"0.95%","time":"07\/06","volumn":"1.46\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"173.35","rise":"0.20%","time":"07\/07","volumn":"9059.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"172.70","rise":"-0.17%","time":"07\/10","volumn":"1.25\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"173.73","rise":"0.42%","time":"07\/11","volumn":"9687.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"172.71","rise":"-0.17%","time":"07\/12","volumn":"1.33\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"174.62","rise":"0.94%","time":"07\/13","volumn":"1.93\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"177.53","rise":"2.62%","time":"07\/14","volumn":"1.64\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"176.65","rise":"2.11%","time":"07\/17","volumn":"1.44\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"178.45","rise":"3.15%","time":"07\/18","volumn":"1.19\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"177.78","rise":"2.76%","time":"07\/19","volumn":"1.91\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"178.81","rise":"3.36%","time":"07\/20","volumn":"9455.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"180.66","rise":"4.43%","time":"07\/21","volumn":"1.17\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"182.44","rise":"5.46%","time":"07\/24","volumn":"1.30\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"182.62","rise":"5.56%","time":"07\/25","volumn":"1.37\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"190.15","rise":"9.91%","time":"07\/26","volumn":"2.62\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"190.06","rise":"9.86%","time":"07\/27","volumn":"2.20\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"190.82","rise":"10.30%","time":"07\/28","volumn":"1.15\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"190.36","rise":"10.03%","time":"07\/31","volumn":"1.47\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"191.22","rise":"10.53%","time":"08\/01","volumn":"1.16\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"191.07","rise":"10.45%","time":"08\/02","volumn":"9997.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"194.24","rise":"12.28%","time":"08\/03","volumn":"1.65\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"196.47","rise":"13.57%","time":"08\/04","volumn":"2.43\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"199.76","rise":"15.47%","time":"08\/07","volumn":"1.30\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"196.49","rise":"13.58%","time":"08\/08","volumn":"1.06\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"197.92","rise":"14.40%","time":"08\/09","volumn":"1.78\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"196.20","rise":"13.41%","time":"08\/10","volumn":"1.60\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"197.17","rise":"13.97%","time":"08\/11","volumn":"1.01\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"197.85","rise":"14.36%","time":"08\/14","volumn":"1.21\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"196.57","rise":"13.62%","time":"08\/15","volumn":"1.34\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"197.40","rise":"14.10%","time":"08\/16","volumn":"1.05\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"195.43","rise":"12.97%","time":"08\/17","volumn":"1.68\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"195.13","rise":"12.79%","time":"08\/18","volumn":"1.48\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"194.00","rise":"12.14%","time":"08\/21","volumn":"1.02\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"190.89","rise":"10.34%","time":"08\/22","volumn":"1.67\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"192.15","rise":"11.07%","time":"08\/23","volumn":"2.11\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"191.51","rise":"10.70%","time":"08\/24","volumn":"1.20\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"194.62","rise":"12.50%","time":"08\/25","volumn":"1.30\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"194.72","rise":"12.55%","time":"08\/28","volumn":"1.17\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"194.11","rise":"12.20%","time":"08\/29","volumn":"1.35\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"193.85","rise":"12.05%","time":"08\/30","volumn":"1.06\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"194.08","rise":"12.18%","time":"08\/31","volumn":"1.04\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"194.29","rise":"12.31%","time":"09\/01","volumn":"8380.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"193.93","rise":"12.10%","time":"09\/05","volumn":"1.19\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"195.06","rise":"12.75%","time":"09\/06","volumn":"1.80\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"197.79","rise":"14.33%","time":"09\/07","volumn":"1.35\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"197.49","rise":"14.16%","time":"09\/08","volumn":"9465.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"198.42","rise":"14.69%","time":"09\/11","volumn":"1.05\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"198.65","rise":"14.83%","time":"09\/12","volumn":"9211.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"199.92","rise":"15.56%","time":"09\/13","volumn":"1.37\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"200.31","rise":"15.79%","time":"09\/14","volumn":"9223.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"199.32","rise":"15.21%","time":"09\/15","volumn":"1.66\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"199.05","rise":"15.06%","time":"09\/18","volumn":"7377.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"198.98","rise":"15.02%","time":"09\/19","volumn":"1.08\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"198.41","rise":"14.69%","time":"09\/20","volumn":"8808.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"194.71","rise":"12.55%","time":"09\/21","volumn":"1.43\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"194.22","rise":"12.27%","time":"09\/22","volumn":"1.20\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"193.35","rise":"11.76%","time":"09\/25","volumn":"8294.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"192.33","rise":"11.17%","time":"09\/26","volumn":"1.13\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"192.86","rise":"11.48%","time":"09\/27","volumn":"1.22\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"194.16","rise":"12.23%","time":"09\/28","volumn":"1.09\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"192.72","rise":"11.40%","time":"09\/29","volumn":"1.33\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"192.65","rise":"11.36%","time":"10\/02","volumn":"9525.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"194.16","rise":"12.23%","time":"10\/03","volumn":"1.64\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"195.74","rise":"13.14%","time":"10\/04","volumn":"1.52\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"199.90","rise":"15.55%","time":"10\/05","volumn":"1.59\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"204.43","rise":"18.17%","time":"10\/06","volumn":"1.79\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"208.26","rise":"20.38%","time":"10\/09","volumn":"1.62\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"208.59","rise":"20.57%","time":"10\/10","volumn":"2.17\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"209.60","rise":"21.16%","time":"10\/11","volumn":"1.35\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"212.56","rise":"22.87%","time":"10\/12","volumn":"1.95\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"211.88","rise":"22.47%","time":"10\/13","volumn":"1.77\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"211.32","rise":"22.15%","time":"10\/16","volumn":"1.52\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"209.00","rise":"20.81%","time":"10\/17","volumn":"1.50\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"208.49","rise":"20.51%","time":"10\/18","volumn":"1.46\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"206.62","rise":"19.43%","time":"10\/19","volumn":"1.06\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"205.31","rise":"18.68%","time":"10\/20","volumn":"1.28\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"206.11","rise":"19.14%","time":"10\/23","volumn":"1.50\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"206.75","rise":"19.51%","time":"10\/24","volumn":"1.29\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"206.58","rise":"19.41%","time":"10\/25","volumn":"2.25\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"207.93","rise":"20.19%","time":"10\/26","volumn":"1.50\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"201.53","rise":"16.49%","time":"10\/27","volumn":"2.00\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"203.83","rise":"17.82%","time":"10\/30","volumn":"1.45\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"205.96","rise":"19.05%","time":"10\/31","volumn":"1.35\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"203.42","rise":"17.58%","time":"11\/01","volumn":"1.73\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"205.07","rise":"18.54%","time":"11\/02","volumn":"2.04\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"201.12","rise":"16.25%","time":"11\/03","volumn":"2.42\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"205.54","rise":"18.81%","time":"11\/06","volumn":"1.32\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"204.86","rise":"18.42%","time":"11\/07","volumn":"1.22\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"205.05","rise":"18.53%","time":"11\/08","volumn":"1.58\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"208.88","rise":"20.74%","time":"11\/09","volumn":"1.62\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"209.61","rise":"21.16%","time":"11\/10","volumn":"1.11\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"209.58","rise":"21.14%","time":"11\/13","volumn":"7541.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"204.26","rise":"18.07%","time":"11\/14","volumn":"3.20\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"203.56","rise":"17.66%","time":"11\/15","volumn":"1.66\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"204.69","rise":"18.32%","time":"11\/16","volumn":"1.87\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"205.92","rise":"19.03%","time":"11\/17","volumn":"1.21\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"204.50","rise":"18.21%","time":"11\/20","volumn":"1.30\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"208.06","rise":"20.27%","time":"11\/21","volumn":"1.23\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"208.85","rise":"20.72%","time":"11\/22","volumn":"1.17\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"209.69","rise":"21.21%","time":"11\/24","volumn":"5160.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"209.23","rise":"20.94%","time":"11\/27","volumn":"1.13\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"208.44","rise":"20.49%","time":"11\/28","volumn":"1.32\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"207.34","rise":"19.85%","time":"11\/29","volumn":"1.54\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"210.86","rise":"21.88%","time":"11\/30","volumn":"2.26\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"212.04","rise":"22.57%","time":"12\/01","volumn":"2.15\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"212.28","rise":"22.71%","time":"12\/04","volumn":"1.39\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"210.84","rise":"21.87%","time":"12\/05","volumn":"1.22\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"206.75","rise":"19.51%","time":"12\/06","volumn":"1.76\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"204.33","rise":"18.11%","time":"12\/07","volumn":"2.86\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"205.22","rise":"18.62%","time":"12\/08","volumn":"2.49\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"209.03","rise":"20.83%","time":"12\/11","volumn":"1.58\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"207.73","rise":"20.08%","time":"12\/12","volumn":"1.61\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"206.76","rise":"19.51%","time":"12\/13","volumn":"2.80\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"203.76","rise":"17.78%","time":"12\/14","volumn":"3.37\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"200.33","rise":"15.80%","time":"12\/15","volumn":"4.74\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"204.79","rise":"18.38%","time":"12\/18","volumn":"1.70\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"206.55","rise":"19.39%","time":"12\/19","volumn":"1.88\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"204.65","rise":"18.29%","time":"12\/20","volumn":"1.85\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"207.37","rise":"19.87%","time":"12\/21","volumn":"1.03\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"207.91","rise":"20.18%","time":"12\/22","volumn":"1.22\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"208.40","rise":"20.46%","time":"12\/26","volumn":"1.33\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"209.39","rise":"21.03%","time":"12\/27","volumn":"1.53\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"209.87","rise":"21.31%","time":"12\/28","volumn":"1.10\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"209.45","rise":"21.07%","time":"12\/29","volumn":"1.50\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"208.08","rise":"20.28%","time":"01\/02","volumn":"1.79\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"200.26","rise":"15.76%","time":"01\/03","volumn":"2.81\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"201.59","rise":"16.53%","time":"01\/04","volumn":"2.56\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"198.04","rise":"14.47%","time":"01\/05","volumn":"2.34\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"198.96","rise":"15.01%","time":"01\/08","volumn":"2.47\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"195.94","rise":"13.26%","time":"01\/09","volumn":"1.96\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"196.68","rise":"13.69%","time":"01\/10","volumn":"2.11\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"195.25","rise":"12.86%","time":"01\/11","volumn":"2.15\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"196.39","rise":"13.52%","time":"01\/12","volumn":"1.81\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"197.45","rise":"14.13%","time":"01\/16","volumn":"2.59\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"201.82","rise":"16.66%","time":"01\/17","volumn":"2.57\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"201.75","rise":"16.62%","time":"01\/18","volumn":"1.95\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"200.90","rise":"16.13%","time":"01\/19","volumn":"1.60\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"202.12","rise":"16.83%","time":"01\/22","volumn":"1.32\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"202.82","rise":"17.24%","time":"01\/23","volumn":"1.57\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"203.12","rise":"17.41%","time":"01\/24","volumn":"1.64\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"204.46","rise":"18.18%","time":"01\/25","volumn":"2.01\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"205.63","rise":"18.86%","time":"01\/26","volumn":"1.69\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"203.63","rise":"17.71%","time":"01\/29","volumn":"2.39\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"204.96","rise":"18.47%","time":"01\/30","volumn":"1.45\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"204.69","rise":"18.32%","time":"01\/31","volumn":"2.79\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"204.64","rise":"18.29%","time":"02\/01","volumn":"1.62\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"205.40","rise":"18.73%","time":"02\/02","volumn":"1.58\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"203.67","rise":"17.73%","time":"02\/05","volumn":"1.42\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"201.63","rise":"16.55%","time":"02\/06","volumn":"1.31\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"204.31","rise":"18.10%","time":"02\/07","volumn":"1.53\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"202.85","rise":"17.25%","time":"02\/08","volumn":"1.89\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"203.94","rise":"17.88%","time":"02\/09","volumn":"1.71\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"205.67","rise":"18.88%","time":"02\/12","volumn":"1.41\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"206.28","rise":"19.24%","time":"02\/13","volumn":"2.50\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"214.03","rise":"23.72%","time":"02\/14","volumn":"3.41\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"209.87","rise":"21.31%","time":"02\/15","volumn":"1.83\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"211.11","rise":"22.03%","time":"02\/16","volumn":"1.44\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"209.84","rise":"21.29%","time":"02\/20","volumn":"1.27\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"213.85","rise":"23.61%","time":"02\/21","volumn":"1.64\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"216.85","rise":"25.35%","time":"02\/22","volumn":"1.84\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"216.81","rise":"25.32%","time":"02\/23","volumn":"2.05\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"218.29","rise":"26.18%","time":"02\/26","volumn":"1.83\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"218.30","rise":"26.18%","time":"02\/27","volumn":"1.59\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"219.69","rise":"26.99%","time":"02\/28","volumn":"1.08\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"219.20","rise":"26.71%","time":"02\/29","volumn":"2.30\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"218.06","rise":"26.05%","time":"03\/01","volumn":"1.78\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"220.20","rise":"27.28%","time":"03\/04","volumn":"9552.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"218.75","rise":"26.45%","time":"03\/05","volumn":"9396.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"218.54","rise":"26.32%","time":"03\/06","volumn":"1.14\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"213.53","rise":"23.43%","time":"03\/07","volumn":"1.81\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"212.98","rise":"23.11%","time":"03\/08","volumn":"1.27\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"216.77","rise":"25.30%","time":"03\/11","volumn":"1.13\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"217.75","rise":"25.87%","time":"03\/12","volumn":"1.39\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"219.36","rise":"26.80%","time":"03\/13","volumn":"9369.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"219.41","rise":"26.83%","time":"03\/14","volumn":"1.56\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"217.50","rise":"25.72%","time":"03\/15","volumn":"4.14\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"218.89","rise":"26.53%","time":"03\/18","volumn":"1.11\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"216.36","rise":"25.06%","time":"03\/19","volumn":"1.46\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"213.62","rise":"23.48%","time":"03\/20","volumn":"1.89\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"216.09","rise":"24.91%","time":"03\/21","volumn":"1.53\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"214.50","rise":"23.99%","time":"03\/22","volumn":"1.17\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"215.19","rise":"24.39%","time":"03\/25","volumn":"9782.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"212.88","rise":"23.05%","time":"03\/26","volumn":"1.38\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"215.60","rise":"24.62%","time":"03\/27","volumn":"1.82\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"215.29","rise":"24.45%","time":"03\/28","volumn":"1.76\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"212.02","rise":"22.55%","time":"04\/01","volumn":"1.04\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"214.80","rise":"24.16%","time":"04\/02","volumn":"1.98\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"212.03","rise":"22.56%","time":"04\/03","volumn":"1.80\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"212.21","rise":"22.66%","time":"04\/04","volumn":"2.18\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"211.08","rise":"22.01%","time":"04\/05","volumn":"1.16\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"212.75","rise":"22.98%","time":"04\/08","volumn":"2.01\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"209.78","rise":"21.26%","time":"04\/09","volumn":"1.63\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"212.00","rise":"22.54%","time":"04\/10","volumn":"2.13\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"212.77","rise":"22.99%","time":"04\/11","volumn":"1.65\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"209.50","rise":"21.10%","time":"04\/12","volumn":"1.58\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"206.23","rise":"19.21%","time":"04\/15","volumn":"1.98\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"206.48","rise":"19.35%","time":"04\/16","volumn":"1.15\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"208.42","rise":"20.47%","time":"04\/17","volumn":"1.85\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"209.65","rise":"21.18%","time":"04\/18","volumn":"1.26\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"213.04","rise":"23.14%","time":"04\/19","volumn":"2.56\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"215.48","rise":"24.55%","time":"04\/22","volumn":"1.74\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"216.77","rise":"25.30%","time":"04\/23","volumn":"2.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"212.59","rise":"22.88%","time":"04\/24","volumn":"2.64\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"212.54","rise":"22.86%","time":"04\/25","volumn":"2.05\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"210.94","rise":"21.93%","time":"04\/26","volumn":"1.35\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"209.62","rise":"21.17%","time":"04\/29","volumn":"1.32\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"209.64","rise":"21.18%","time":"04\/30","volumn":"1.39\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"208.07","rise":"20.27%","time":"05\/01","volumn":"1.87\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"207.48","rise":"19.93%","time":"05\/02","volumn":"1.92\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"207.65","rise":"20.03%","time":"05\/03","volumn":"2.07\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"208.00","rise":"20.23%","time":"05\/06","volumn":"1.72\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"208.34","rise":"20.43%","time":"05\/07","volumn":"2.14\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"211.84","rise":"22.45%","time":"05\/08","volumn":"1.71\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"213.61","rise":"23.47%","time":"05\/09","volumn":"1.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"208.46","rise":"20.50%","time":"05\/10","volumn":"1.84\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"209.92","rise":"21.34%","time":"05\/13","volumn":"1.56\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"210.80","rise":"21.85%","time":"05\/14","volumn":"1.70\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"208.26","rise":"20.38%","time":"05\/15","volumn":"1.77\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"212.73","rise":"22.97%","time":"05\/16","volumn":"1.25\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"213.14","rise":"23.20%","time":"05\/17","volumn":"1.47\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"211.27","rise":"22.12%","time":"05\/20","volumn":"1.24\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"210.35","rise":"21.59%","time":"05\/21","volumn":"1.45\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"211.48","rise":"22.24%","time":"05\/22","volumn":"1.33\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"212.07","rise":"22.58%","time":"05\/23","volumn":"1.68\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"214.92","rise":"24.23%","time":"05\/24","volumn":"1.14\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"208.50","rise":"20.52%","time":"05\/28","volumn":"2.88\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"205.89","rise":"19.01%","time":"05\/29","volumn":"2.12\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"204.90","rise":"18.44%","time":"05\/30","volumn":"1.43\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"202.98","rise":"17.33%","time":"05\/31","volumn":"5.08\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"201.75","rise":"16.62%","time":"06\/03","volumn":"2.04\u4e07"}],"points":"240"}}}
22:30
23:00
00:30
02:00
05:00
204.58
1.40%
203.80
1.02%
203.02
0.63%
202.24
0.24%
201.46
-0.14%
当前价:
涨跌幅:
成交量:
时间:
05/30
05/31
06/01
06/03
06/04
208.75
0.11%
206.63
-0.91%
204.50
-1.93%
202.38
-2.95%
200.26
-3.97%
当前价:
涨跌幅:
成交量:
时间:
2024/05/06
2024/06/03
214.92
3.33%
211.63
1.74%
208.33
0.16%
205.04
-1.42%
201.75
-3.00%
当前价:
涨跌幅:
成交量:
时间:
2023/06/21
2024/06/03
220.20
27.28%
207.72
20.07%
195.25
12.86%
182.77
5.65%
170.29
-1.57%
当前价:
涨跌幅:
成交量:
时间:
加载中…
道琼斯：387.37(0.29%)
标普500：528.02(0.04%)
纳斯达克：454.02(0.20%)
9fzt.com
Cboe Global Markets

Cboe Global Markets, a leading provider of market infrastructure and tradable products, delivers cutting-edge trading, clearing and investment solutions to mark...
www.cboe.com
芝加哥商品交易所- CME

芝加哥商品交易所公司旗下交易所CME、CBOT、NYMEX和COMEX提供涵盖所有主要资产类别的范围最广的全球基准产品,包括基于利率、股票指数、外汇、能源、农产品、...
www.waimaoribao.com
瑞士信贷:将芝加哥商品交易所(CME.US)目标价从255美元上调至259...
2022年4月28日 - 瑞士信贷:将芝加哥商品交易所(CME.US)目标价从255美元上调至259美元.芝加哥商品交易所(CME.US)公司简介:芝加哥商品交易所集团是一家证券和...
www.360kuai.com
芝加哥商品交易所_360百科
芝加哥商品交易所是芝加哥商品交易控股公司(Chicago Mercantile Exchange Holdings Inc.)(NYSE: CME)的全资子公司，后者是Russell 1000 (R) Index的成分公司。CME创立于1874年，其前身为农产品交易所，由一批农产品经销商创建，当时该交易所上市的... 详情>>
基本概况 - 组织结构 - 公司特点 - 主要合约 - 全部
baike.so.com
其他人还搜了
芝加哥商品交易所官网有中文网站 cbot芝加哥交易所官网中文版 cme芝加哥商业交易所芝加哥商品交易所官网中文版芝加哥期货交易所官网网址香港期货交易所芝加哥商品交易所中文网 cme芝商所官网芝加哥商交所芝加哥cbot官网 cbot芝加哥期货交易所官网芝麻交易所官网
“CME(芝加哥商品交易所)”
2015年2月4日 - CME开始在香港交易黄金期货加入创建基准定价竞争芝加哥商业交易所集团(CME)在香港展开实物交割的黄金金条期货交易,参与在这个全球最大黄金...
www.sohu.com
芝加哥商品交易所- 世界纳

2008年8月18日 - 该商品交易所于1898年作为一家农业商品交易所芝加哥黄油和鸡蛋委员会而成立.芝加哥商业交易所在2000年11月开始股份化,并于2002年12月上市...
www.kguowai.com
芝加哥交易所集团cme中文首页_cme官网+cmegroup+cme期货交易...

芝商所旗下拥有4大主要交易中心——芝加哥商业交易所(CME)、芝加哥期货交易所(CBOT)、纽约商业交易所(NYMEX)及纽约商品交易所(COMEX),提供最广泛的全球基准产品,横跨所有主...
www.infointime.cn
芝加哥商业交易所(CME)股票价格_行情_走势图—东方财富网
提供芝加哥商业交易所(CME)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及芝加哥商业交易所(CME)的资讯、公司公告、研究报告、行业研报、F10资料、行业资讯...
quote.eastmoney.com
芝加哥交易所集团_美国芝加哥商品交易所集团(CME Group, Inc)

2021年5月30日 - 芝加哥商业交易所 /芝加哥商品交易所预计会革变环球衍生产品市场,为顾客和交易参与者提供更大的营运和成本效益,同时亦能为股东带来重大裨益.2008年3月...
mp.ppsj.com.cn>美国>芝加哥交易所集团

12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

郑州商品交易所官网		cme芝加哥交易所
cbot芝加哥期货交易所官网		美国芝加哥期货交易所官网
香港期货交易所		芝麻交易所官网
美国证券交易所官网		芝加哥商品交易所官网中文版
cme芝商所官网		芝加哥大学官网

12 3 4 5 6 7 8 9 10 下一页找到相关结果约228,000个